COGO GROUP Historical Stock Price

Below is the stock price history for Cogo Group COGO. Data is recorded each day for the historical open, high, low, close and volume. The Cogo Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cogo Group Historical Stock Price

DateOpenHighLowCloseVolume
2013-11-25 2.39 2.39 2.39 2.39 3,832
2013-11-22 2.38 2.39 2.38 2.39 5,858
2013-11-21 2.33 2.39 2.33 2.39 6,033
2013-11-20 2.38 2.38 2.32 2.32 5,958
2013-11-19 2.37 2.40 2.34 2.34 6,583
2013-11-15 2.35 2.35 2.35 2.35 900
2013-11-12 2.43 2.43 2.43 2.43 100
2013-11-11 2.38 2.40 2.38 2.40 4,650
2013-11-08 2.32 2.38 2.32 2.355 8,700
2013-11-07 2.30 2.35 2.30 2.35 8,500
2013-11-06 2.36 2.36 2.36 2.36 6,800
2013-11-05 2.32 2.35 2.32 2.35 8,600
2013-11-04 2.32 2.33 2.32 2.32 7,000
2013-11-01 2.33 2.35 2.32 2.32 6,600
2013-10-31 2.36 2.40 2.36 2.40 8,800
2013-10-30 2.38 2.38 2.37 2.37 8,800
2013-10-29 2.38 2.44 2.38 2.44 9,900
2013-10-28 2.36 2.38 2.36 2.38 7,702
2013-10-25 2.39 2.40 2.39 2.40 10,720
2013-10-24 2.40 2.41 2.40 2.40 9,100
2013-10-23 2.35 2.40 2.35 2.39 8,666
2013-10-22 2.42 2.47 2.31 2.31 10,364
2013-10-21 2.37 2.44 2.37 2.44 6,231
2013-10-18 2.30 2.34 2.30 2.33 6,438
2013-10-17 2.36 2.36 2.32 2.32 6,138
2013-10-16 2.36 2.38 2.36 2.36 6,738
2013-10-15 2.37 2.39 2.36 2.36 8,138
2013-10-14 2.32 2.34 2.32 2.34 6,938
2013-10-11 2.37 2.37 2.35 2.35 10,631
2013-10-10 2.40 2.40 2.40 2.40 8,000

» More Cogo Group Stock Price History

To see other companies like Cogo Group (COGO), view our stock market today for news, and other data.