Cogent Communications Group Inc (CCOI)

USD 36.49

(-3.2%)

Historical Prices

Date Open High Low Close Volume
02 Oct, 2002 0.9 0.9 0.85 0.85 20.00
01 Oct, 2002 0.85 0.9 0.75 0.9 135.00
30 Sep, 2002 0.99 0.99 0.85 0.95 455.00
26 Sep, 2002 0.85 0.95 0.85 0.95 30.00
25 Sep, 2002 0.86 0.86 0.86 0.86 110.00
24 Sep, 2002 0.95 1.0 0.95 0.95 80.00
23 Sep, 2002 1.0 1.0 1.0 1.0 5.00
20 Sep, 2002 1.0 1.0 1.0 1.0 25.00
19 Sep, 2002 1.0 1.0 1.0 1.0 175.00
18 Sep, 2002 1.1 1.1 1.05 1.05 70.00