The closing price for Cogent Communications (CCOI) in 2002 was $4.15, on December 31, 2002. It was down 92.9% for the year. The latest price is $23.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $3.83 | $4.37 | $3.83 | $4.15 | 225 |
December 30 2002 | $5.03 | $5.46 | $3.83 | $3.83 | 1,235 |
December 27 2002 | $4.37 | $5.46 | $4.37 | $5.46 | 610 |
December 26 2002 | $6.56 | $6.56 | $4.48 | $4.92 | 535 |
December 24 2002 | $5.57 | $5.57 | $5.46 | $5.46 | 1,285 |
December 23 2002 | $5.68 | $6.45 | $5.57 | $5.57 | 485 |
December 20 2002 | $6.56 | $7.10 | $6.12 | $6.56 | 440 |
December 19 2002 | $7.65 | $8.20 | $7.10 | $7.65 | 150 |
December 18 2002 | $8.74 | $8.74 | $6.56 | $7.87 | 310 |
December 17 2002 | $9.51 | $9.51 | $8.20 | $8.31 | 275 |
December 16 2002 | $10.38 | $10.38 | $8.74 | $9.73 | 160 |
December 13 2002 | $9.95 | $10.82 | $9.84 | $9.95 | 180 |
December 12 2002 | $10.38 | $10.93 | $9.84 | $9.95 | 530 |
December 11 2002 | $11.48 | $12.02 | $10.38 | $10.93 | 735 |
December 10 2002 | $10.93 | $11.04 | $10.93 | $10.93 | 305 |
December 09 2002 | $10.93 | $12.02 | $10.93 | $12.02 | 385 |
December 06 2002 | $12.02 | $13.01 | $10.93 | $10.93 | 295 |
December 05 2002 | $14.43 | $14.43 | $11.48 | $11.91 | 665 |
December 04 2002 | $14.21 | $14.21 | $13.11 | $14.10 | 165 |
December 03 2002 | $12.02 | $14.64 | $11.04 | $14.21 | 690 |
December 02 2002 | $14.21 | $15.30 | $10.93 | $13.11 | 1,705 |
November 29 2002 | $12.02 | $15.30 | $11.48 | $15.19 | 2,610 |
November 27 2002 | $9.95 | $12.57 | $9.84 | $10.93 | 1,310 |
November 26 2002 | $6.56 | $10.71 | $6.56 | $9.84 | 830 |
November 25 2002 | $5.46 | $6.01 | $4.48 | $5.46 | 1,240 |
Daily pricing data for Cogent Communications dates back to 2/5/2002, and may be incomplete.
