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

3 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
31 Oct 2002	USD	0.38	0.38	0.38	0.38	7.6	0.0 (0.0%)	45
30 Oct 2002	USD	0.4	0.5	0.34	0.38	7.6	+0.05 (+15.15%)	1,055
29 Oct 2002	USD	0.28	0.33	0.28	0.33	6.6	+0.05 (+17.86%)	300
28 Oct 2002	USD	0.28	0.33	0.28	0.28	5.6	-0.04 (-12.50%)	105
25 Oct 2002	USD	0.3	0.35	0.27	0.32	6.4	+0.02 (+6.67%)	775
24 Oct 2002	USD	0.3	0.35	0.3	0.3	6	+0.03 (+11.11%)	1,055
23 Oct 2002	USD	0.27	0.27	0.27	0.27	5.4	0.0 (0.0%)	0
22 Oct 2002	USD	0.32	0.35	0.27	0.27	5.4	-0.03 (-10.00%)	905
21 Oct 2002	USD	0.3	0.35	0.3	0.3	6	0.0 (0.0%)	410
18 Oct 2002	USD	0.31	0.31	0.28	0.3	6	0.0 (0.0%)	1,640
17 Oct 2002	USD	0.41	0.41	0.26	0.3	6	-0.09 (-23.08%)	3,235
16 Oct 2002	USD	0.55	0.55	0.36	0.39	7.8	-0.16 (-29.09%)	910
15 Oct 2002	USD	0.65	0.65	0.5	0.55	11	-0.07 (-11.29%)	315
14 Oct 2002	USD	0.65	0.65	0.62	0.62	12.4	-0.03 (-4.62%)	20
11 Oct 2002	USD	0.7	0.7	0.65	0.65	13	0.0 (0.0%)	110
10 Oct 2002	USD	0.65	0.65	0.65	0.65	13	0.0 (0.0%)	0
9 Oct 2002	USD	0.65	0.65	0.65	0.65	13	0.0 (0.0%)	10
8 Oct 2002	USD	0.75	0.75	0.65	0.65	13	-0.1 (-13.33%)	20
7 Oct 2002	USD	0.8	0.85	0.75	0.75	15	-0.15 (-16.67%)	390
4 Oct 2002	USD	0.9	0.9	0.9	0.9	18	-0.05 (-5.26%)	45
3 Oct 2002	USD	0.85	0.95	0.85	0.95	19	+0.1 (+11.76%)	115
2 Oct 2002	USD	0.9	0.9	0.85	0.85	17	-0.05 (-5.56%)	20
1 Oct 2002	USD	0.85	0.9	0.75	0.9	18	-0.05 (-5.26%)	135
30 Sep 2002	USD	0.99	0.99	0.85	0.95	19	0.0 (0.0%)	455
27 Sep 2002	USD	0.95	0.95	0.95	0.95	19	0.0 (0.0%)	0
26 Sep 2002	USD	0.85	0.95	0.85	0.95	19	+0.09 (+10.47%)	30
25 Sep 2002	USD	0.86	0.86	0.86	0.86	17.2	-0.09 (-9.47%)	110
24 Sep 2002	USD	0.95	1	0.95	0.95	19	-0.05 (-5%)	80
23 Sep 2002	USD	1	1	1	1	20	0.0 (0.0%)	5
20 Sep 2002	USD	1	1	1	1	20	0.0 (0.0%)	25