Cogent Communications Group Inc (CCOI)

USD 43.45

(-2.01%)

Historical Prices

Date Open High Low Close Volume
22 Dec, 2003 1.1 1.15 1.1 1.15 60.00
19 Dec, 2003 1.2 1.23 1.07 1.08 160.00
18 Dec, 2003 1.2 1.25 1.1 1.1 685.00
17 Dec, 2003 1.1 1.15 1.1 1.15 365.00
16 Dec, 2003 1.12 1.2 1.12 1.14 1850.00
15 Dec, 2003 1.29 1.3 1.02 1.22 2920.00
12 Dec, 2003 1.25 1.28 1.15 1.24 840.00
11 Dec, 2003 1.18 1.3 1.18 1.3 100.00
10 Dec, 2003 1.16 1.24 1.16 1.24 405.00
09 Dec, 2003 1.2 1.3 1.16 1.25 1765.00