Cogent Communications Group Inc (CCOI)
USD 37.79
(1.08%)
USD 37.79
(1.08%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Sep, 2003 | 1.1 | 1.14 | 1.03 | 1.06 | 1645.00 |
| 02 Sep, 2003 | 1.11 | 1.19 | 1.1 | 1.1 | 350.00 |
| 29 Aug, 2003 | 1.15 | 1.2 | 1.15 | 1.15 | 445.00 |
| 28 Aug, 2003 | 1.16 | 1.19 | 1.15 | 1.15 | 125.00 |
| 27 Aug, 2003 | 1.09 | 1.19 | 1.09 | 1.19 | 710.00 |
| 26 Aug, 2003 | 1.18 | 1.18 | 1.1 | 1.1 | 275.00 |
| 25 Aug, 2003 | 1.19 | 1.2 | 1.01 | 1.2 | 505.00 |
| 22 Aug, 2003 | 1.23 | 1.35 | 1.09 | 1.12 | 480.00 |
| 21 Aug, 2003 | 1.2 | 1.25 | 1.09 | 1.22 | 1475.00 |
| 20 Aug, 2003 | 1.2 | 1.2 | 1.09 | 1.09 | 60.00 |
CCRN
CCSI
CCTG
CCLD
CCLDO
CCNE