Cogent Communications Group Inc (CCOI)

USD 43.45

(-2.01%)

Historical Prices

Date Open High Low Close Volume
07 Jan, 2004 1.6 1.73 1.48 1.68 8045.00
06 Jan, 2004 1.23 1.65 1.19 1.44 15.15 Thousand
05 Jan, 2004 1.11 1.2 1.1 1.17 2065.00
02 Jan, 2004 1.18 1.2 1.1 1.15 1205.00
31 Dec, 2003 1.22 1.22 1.13 1.17 1525.00
30 Dec, 2003 1.14 1.24 1.11 1.12 1225.00
29 Dec, 2003 1.09 1.19 1.09 1.19 360.00
26 Dec, 2003 1.12 1.19 1.12 1.12 180.00
24 Dec, 2003 1.05 1.15 1.05 1.08 1225.00
23 Dec, 2003 1.11 1.22 1.11 1.12 715.00