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

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 Mar 2004	USD	1.61	1.7	1.57	1.6	32	-0.1 (-5.88%)	2,260
23 Mar 2004	USD	1.73	1.73	1.67	1.7	34	-0.15 (-8.11%)	925
22 Mar 2004	USD	1.89	1.89	1.72	1.85	37	-0.04 (-2.12%)	435
19 Mar 2004	USD	1.9	1.9	1.82	1.89	37.8	-0.01 (-0.53%)	185
18 Mar 2004	USD	1.8	1.93	1.8	1.9	38	+0.11 (+6.15%)	280
17 Mar 2004	USD	1.99	1.99	1.76	1.79	35.8	-0.13 (-6.77%)	210
16 Mar 2004	USD	1.9	1.98	1.9	1.92	38.4	+0.07 (+3.78%)	615
15 Mar 2004	USD	2.1	2.1	1.84	1.85	37	-0.15 (-7.50%)	1,995
12 Mar 2004	USD	1.77	2	1.77	2	40	+0.28 (+16.28%)	2,130
11 Mar 2004	USD	1.67	1.83	1.56	1.72	34.4	-0.05 (-2.82%)	2,115
10 Mar 2004	USD	1.99	1.99	1.77	1.77	35.4	-0.22 (-11.06%)	1,300
9 Mar 2004	USD	2	2	1.98	1.99	39.8	-0.01 (-0.50%)	215
8 Mar 2004	USD	2	2.04	1.96	2	40	0.0 (0.0%)	375
5 Mar 2004	USD	2.21	2.21	1.95	2	40	-0.2 (-9.09%)	1,355
4 Mar 2004	USD	2.15	2.2	2.12	2.2	44	-0.04 (-1.79%)	1,640
3 Mar 2004	USD	2	2.24	2	2.24	44.8	+0.2 (+9.80%)	1,500
2 Mar 2004	USD	1.96	2.04	1.91	2.04	40.8	+0.06 (+3.03%)	1,005
1 Mar 2004	USD	2.11	2.11	1.97	1.98	39.6	-0.13 (-6.16%)	490
27 Feb 2004	USD	1.93	2.11	1.93	2.11	42.2	+0.19 (+9.90%)	1,155
26 Feb 2004	USD	1.93	1.93	1.92	1.92	38.4	-0.01 (-0.52%)	95
25 Feb 2004	USD	1.93	2.04	1.91	1.93	38.6	-0.07 (-3.50%)	440
24 Feb 2004	USD	1.91	2	1.91	2	40	+0.09 (+4.71%)	585
23 Feb 2004	USD	2	2.05	1.91	1.91	38.2	-0.09 (-4.50%)	570
20 Feb 2004	USD	2	2	1.91	2	40	-0.05 (-2.44%)	825
19 Feb 2004	USD	2.1	2.1	1.9	2.05	41	-0.15 (-6.82%)	3,670
18 Feb 2004	USD	2.28	2.28	2.1	2.2	44	-0.09 (-3.93%)	955
17 Feb 2004	USD	2.26	2.32	2.26	2.29	45.8	-0.01 (-0.43%)	680
16 Feb 2004	USD	2.3	2.3	2.3	2.3	46	0.0 (0.0%)	0
13 Feb 2004	USD	2.35	2.42	2.3	2.3	46	-0.09 (-3.77%)	1,085
12 Feb 2004	USD	2.32	2.43	2.29	2.39	47.8	+0.11 (+4.82%)	2,435