Cogent Communications Group In Recent Share Price (USX:CCOI)

4 Followers USX:CCOI - Cogent Communications Holdings Inc Cogent Communications Group In
Sector: Communication Services, Industry: Integrated Telecommunication Services

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Apr 2005	USD	10.75	11.28	10.71	10.84	10.84	+0.12 (+1.12%)	17,900
5 Apr 2005	USD	11.32	11.32	10.67	10.72	10.72	-0.592 (-5.23%)	18,300
4 Apr 2005	USD	11.48	11.48	11.3115	11.3115	11.3115	-0.269 (-2.32%)	1,300
1 Apr 2005	USD	12.4	12.5	11.58	11.58	11.58	-0.92 (-7.36%)	14,400
31 Mar 2005	USD	9.47	12.5	9.47	12.5	12.5	+3.05 (+32.28%)	34,800
30 Mar 2005	USD	8.9	9.46	8.9	9.45	9.45	+0.51 (+5.70%)	7,000
29 Mar 2005	USD	9.02	9.05	8.11	8.94	8.94	-0.12 (-1.32%)	21,800
28 Mar 2005	USD	10	10	9	9.06	9.06	-1.09 (-10.74%)	39,800
25 Mar 2005	USD	10.15	10.15	10.15	10.15	10.15	0.0 (0.0%)	0
24 Mar 2005	USD	12.95	12.95	9.65	10.15	10.15	-2.65 (-20.70%)	90,400
24 Mar 2005	1-for-20 split
23 Mar 2005	USD	0.65	0.7	0.61	0.64	12.8	-0.01 (-1.54%)	8,180
22 Mar 2005	USD	0.65	0.65	0.62	0.65	13	+0.02 (+3.17%)	295
21 Mar 2005	USD	0.65	0.7	0.63	0.63	12.6	0.0 (0.0%)	1,825
18 Mar 2005	USD	0.56	0.63	0.56	0.63	12.6	+0.09 (+16.67%)	2,715
17 Mar 2005	USD	0.56	0.6	0.54	0.54	10.8	-0.04 (-6.90%)	3,035
16 Mar 2005	USD	0.58	0.6	0.55	0.58	11.6	-0.02 (-3.33%)	7,710
15 Mar 2005	USD	0.64	0.67	0.59	0.6	12	-0.02 (-3.23%)	7,975
14 Mar 2005	USD	0.67	0.68	0.61	0.62	12.4	-0.03 (-4.62%)	2,085
11 Mar 2005	USD	0.65	0.68	0.65	0.65	13	0.0 (0.0%)	2,270
10 Mar 2005	USD	0.65	0.72	0.6315	0.65	13	+0.01 (+1.56%)	2,960
9 Mar 2005	USD	0.62	0.72	0.6	0.64	12.8	-0.03 (-4.48%)	7,750
8 Mar 2005	USD	0.51	0.68	0.51	0.67	13.4	+0.12 (+21.82%)	7,995
7 Mar 2005	USD	0.62	0.7	0.543	0.55	11	-0.07 (-11.29%)	9,580
4 Mar 2005	USD	0.62	0.64	0.62	0.62	12.4	-0.01 (-1.59%)	1,455
3 Mar 2005	USD	0.64	0.64	0.63	0.63	12.6	-0.01 (-1.56%)	1,555
2 Mar 2005	USD	0.67	0.68	0.64	0.64	12.8	-0.04 (-5.88%)	3,150
1 Mar 2005	USD	0.66	0.69	0.64	0.68	13.6	+0.03 (+4.62%)	3,090
28 Feb 2005	USD	0.66	0.7	0.65	0.65	13	0.0 (0.0%)	19,495
25 Feb 2005	USD	0.8	0.81	0.63	0.65	13	-0.15 (-18.75%)	8,975
24 Feb 2005	USD	0.81	0.86	0.79	0.8	16	-0.01 (-1.23%)	2,250

Unicorn Response |