Cogent Communications Group Inc (CCOI)

USD 38.3

(0.42%)

Historical Prices

Date Open High Low Close Volume
01 Aug, 2003 1.72 1.72 1.65 1.65 1655.00
31 Jul, 2003 1.6 1.7 1.5 1.65 825.00
30 Jul, 2003 1.79 1.79 1.5 1.6 1865.00
29 Jul, 2003 1.89 1.89 1.78 1.78 510.00
28 Jul, 2003 1.83 1.93 1.82 1.89 540.00
25 Jul, 2003 1.9 2.04 1.88 2.02 530.00
24 Jul, 2003 1.91 1.91 1.89 1.89 200.00
23 Jul, 2003 1.97 2.05 1.9 1.95 1305.00
22 Jul, 2003 1.95 2.19 1.95 1.99 515.00
21 Jul, 2003 2.12 2.2 1.95 2.05 205.00