Cogent Communications Group Inc (CCOI)

USD 37.79

(1.08%)

Historical Prices

Date Open High Low Close Volume
17 Sep, 2003 1.05 1.05 0.96 1.03 580.00
16 Sep, 2003 1.03 1.05 1.0 1.05 1730.00
15 Sep, 2003 1.0 1.04 1.0 1.01 470.00
12 Sep, 2003 1.05 1.08 0.91 0.91 660.00
11 Sep, 2003 1.01 1.09 0.9 1.01 935.00
10 Sep, 2003 1.0 1.02 0.99 1.02 730.00
09 Sep, 2003 1.05 1.05 1.0 1.04 935.00
08 Sep, 2003 1.11 1.11 1.05 1.05 1285.00
05 Sep, 2003 1.11 1.16 1.05 1.05 1260.00
04 Sep, 2003 1.08 1.09 1.01 1.09 500.00