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
23 Apr 2003	USD	0.41	0.41	0.4	0.4	8	-0.08 (-16.67%)	15
22 Apr 2003	USD	0.5	0.52	0.46	0.48	9.6	0.0 (0.0%)	270
21 Apr 2003	USD	0.41	0.48	0.41	0.48	9.6	+0.08 (+20%)	300
18 Apr 2003	USD	0.4	0.4	0.4	0.4	8	0.0 (0.0%)	0
17 Apr 2003	USD	0.52	0.52	0.4	0.4	8	-0.02 (-4.76%)	140
16 Apr 2003	USD	0.36	0.42	0.36	0.42	8.4	0.0 (0.0%)	15
15 Apr 2003	USD	0.32	0.42	0.32	0.42	8.4	0.0 (0.0%)	830
14 Apr 2003	USD	0.55	0.55	0.42	0.42	8.4	-0.1 (-19.23%)	150
11 Apr 2003	USD	0.52	0.52	0.52	0.52	10.4	+0.01 (+1.96%)	15
10 Apr 2003	USD	0.45	0.53	0.45	0.51	10.2	+0.06 (+13.33%)	610
9 Apr 2003	USD	0.45	0.45	0.45	0.45	9	0.0 (0.0%)	150
8 Apr 2003	USD	0.48	0.48	0.45	0.45	9	-0.05 (-10%)	55
7 Apr 2003	USD	0.53	0.53	0.5	0.5	10	0.0 (0.0%)	70
4 Apr 2003	USD	0.5	0.52	0.4	0.5	10	+0.1 (+25%)	320
3 Apr 2003	USD	0.4	0.4	0.4	0.4	8	0.0 (0.0%)	40
2 Apr 2003	USD	0.4	0.4	0.4	0.4	8	0.0 (0.0%)	0
1 Apr 2003	USD	0.4	0.4	0.4	0.4	8	-0.1 (-20%)	400
31 Mar 2003	USD	0.5	0.5	0.5	0.5	10	0.0 (0.0%)	150
28 Mar 2003	USD	0.5	0.5	0.5	0.5	10	0.0 (0.0%)	0
27 Mar 2003	USD	0.41	0.53	0.41	0.5	10	+0.09 (+21.95%)	175
26 Mar 2003	USD	0.41	0.41	0.41	0.41	8.2	-0.11 (-21.15%)	5
25 Mar 2003	USD	0.53	0.53	0.52	0.52	10.4	-0.01 (-1.89%)	50
24 Mar 2003	USD	0.5	0.53	0.5	0.53	10.6	+0.03 (+6%)	195
21 Mar 2003	USD	0.42	0.5	0.42	0.5	10	+0.02 (+4.17%)	400
20 Mar 2003	USD	0.46	0.48	0.46	0.48	9.6	0.0 (0.0%)	55
19 Mar 2003	USD	0.46	0.49	0.46	0.48	9.6	-0.01 (-2.04%)	230
18 Mar 2003	USD	0.5	0.5	0.46	0.49	9.8	-0.01 (-2%)	105
17 Mar 2003	USD	0.47	0.5	0.46	0.5	10	+0.04 (+8.70%)	130
14 Mar 2003	USD	0.46	0.47	0.46	0.46	9.2	-0.03 (-6.12%)	440
13 Mar 2003	USD	0.5	0.5	0.49	0.49	9.8	+0.01 (+2.08%)	250