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
28 Jul 2004	USD	0.27	0.27	0.26	0.26	5.2	+0.01 (+4%)	1,310
27 Jul 2004	USD	0.25	0.27	0.25	0.25	5	0.0 (0.0%)	1,380
26 Jul 2004	USD	0.25	0.27	0.24	0.25	5	0.0 (0.0%)	2,170
23 Jul 2004	USD	0.27	0.27	0.25	0.25	5	-0.02 (-7.41%)	1,565
22 Jul 2004	USD	0.26	0.27	0.25	0.27	5.4	0.0 (0.0%)	490
21 Jul 2004	USD	0.26	0.27	0.24	0.27	5.4	+0.03 (+12.50%)	1,415
20 Jul 2004	USD	0.25	0.27	0.23	0.24	4.8	-0.02 (-7.69%)	1,930
19 Jul 2004	USD	0.27	0.27	0.24	0.26	5.2	-0.01 (-3.70%)	1,915
16 Jul 2004	USD	0.27	0.29	0.25	0.27	5.4	-0.01 (-3.57%)	955
15 Jul 2004	USD	0.28	0.28	0.23	0.28	5.6	+0.01 (+3.70%)	2,065
14 Jul 2004	USD	0.29	0.29	0.23	0.27	5.4	-0.01 (-3.57%)	13,015
13 Jul 2004	USD	0.31	0.31	0.27	0.28	5.6	-0.01 (-3.45%)	4,745
12 Jul 2004	USD	0.32	0.32	0.29	0.29	5.8	-0.01 (-3.33%)	5,365
9 Jul 2004	USD	0.28	0.31	0.28	0.3	6	+0.01 (+3.45%)	6,495
8 Jul 2004	USD	0.3	0.31	0.28	0.29	5.8	-0.01 (-3.33%)	6,160
7 Jul 2004	USD	0.33	0.33	0.28	0.3	6	-0.03 (-9.09%)	7,890
6 Jul 2004	USD	0.31	0.34	0.29	0.33	6.6	+0.02 (+6.45%)	3,940
5 Jul 2004	USD	0.31	0.31	0.31	0.31	6.2	0.0 (0.0%)	0
2 Jul 2004	USD	0.32	0.32	0.28	0.31	6.2	+0.01 (+3.33%)	4,755
1 Jul 2004	USD	0.32	0.32	0.29	0.3	6	+0.01 (+3.45%)	1,315
30 Jun 2004	USD	0.3	0.33	0.29	0.29	5.8	-0.01 (-3.33%)	3,120
29 Jun 2004	USD	0.29	0.31	0.28	0.3	6	+0.01 (+3.45%)	2,300
28 Jun 2004	USD	0.32	0.32	0.27	0.29	5.8	-0.03 (-9.38%)	5,525
25 Jun 2004	USD	0.34	0.34	0.28	0.32	6.4	+0.03 (+10.34%)	5,470
24 Jun 2004	USD	0.31	0.34	0.29	0.29	5.8	-0.05 (-14.71%)	3,760
23 Jun 2004	USD	0.35	0.35	0.31	0.34	6.8	+0.01 (+3.03%)	1,390
22 Jun 2004	USD	0.32	0.33	0.3	0.33	6.6	+0.01 (+3.13%)	4,235
21 Jun 2004	USD	0.34	0.34	0.29	0.32	6.4	-0.02 (-5.88%)	4,150
18 Jun 2004	USD	0.34	0.35	0.3	0.34	6.8	0.0 (0.0%)	6,325
17 Jun 2004	USD	0.33	0.34	0.31	0.34	6.8	+0.01 (+3.03%)	5,940

Unicorn Response |