Humbly report, Ram, the last 100 days of COGIF:
( tradepbs.com )
SYMBOL DESCRIPTION LAST CHG HIGH LOW VOLUME
COGIF COGNICASE INC 24 1/4 0 26 5/8 23 3/4 341,700
Quotations delayed 20 minutes during stock market hours
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
1/15/99 24 1/4 26 26 5/8 23 3/4 341,700
1/13/99 21 3/8 22 1/8 22 1/4 20 1/2 48,100
1/12/99 22 3/16 22 1/4 22 3/8 21 1/2 101,400
1/11/99 21 7/8 21 5/8 22 3/8 21 1/4 111,700
1/08/99 21 5/8 21 1/4 21 5/8 21 51,700
1/07/99 21 1/8 20 1/4 21 1/8 20 1/4 42,700
1/06/99 20 15/16 21 1/2 22 1/4 20 3/4 51,600
1/05/99 21 1/2 20 15/16 21 7/8 20 15/16 51,700
1/04/99 20 25/32 22 3/4 22 7/8 20 3/8 121,600
12/31/98 22 7/32 22 5/8 22 7/8 21 11/16 48,200
12/30/98 22 3/8 22 1/2 22 7/8 22 1/16 57,400
12/29/98 22 21 1/4 22 1/16 20 5/8 72,900
12/28/98 20 3/4 19 7/16 21 1/2 19 3/8 78,300
12/24/98 19 1/2 19 5/8 20 19 3/8 14,400
12/23/98 19 9/16 19 5/8 19 15/16 19 1/8 66,600
12/22/98 19 3/8 19 1/4 19 1/2 18 3/4 71,700
12/21/98 18 7/8 18 5/8 19 1/4 18 1/2 84,700
12/18/98 18 3/8 18 1/4 18 5/8 18 3/16 12,200
12/17/98 18 1/4 18 1/4 18 1/4 18 14,000
12/16/98 18 1/4 18 5/8 18 5/8 18 1/4 6,900
12/15/98 18 3/8 18 3/4 18 13/16 18 3/8 21,200
12/14/98 18 3/8 18 11/16 18 7/8 18 3/8 30,800
12/11/98 18 3/4 18 1/2 18 7/8 18 49,400
12/10/98 18 15/16 18 15/16 19 1/8 18 5/8 107,500
12/09/98 18 3/4 19 19 1/4 18 3/4 38,700
12/08/98 19 19 1/8 19 1/4 18 1/2 77,800
12/07/98 19 19 1/8 20 18 9/16 159,900
12/04/98 18 1/2 18 18 29/32 17 5/8 120,900
12/03/98 17 5/8 17 1/2 18 17 1/2 18,300
12/02/98 17 7/8 17 7/8 18 1/8 17 1/2 9,600
12/01/98 18 1/8 17 3/4 18 1/4 17 3/8 46,600
11/30/98 18 18 1/4 18 7/8 17 1/2 71,200
11/27/98 17 3/4 18 18 3/4 17 3/4 38,600
11/25/98 17 15/16 17 1/8 18 1/8 17 1/8 44,300
11/24/98 17 7/32 17 3/4 17 3/4 17 56,500
11/23/98 17 1/4 16 1/2 17 3/4 16 1/4 105,800
11/20/98 15 15/16 15 5/8 16 1/8 14 3/4 220,600
11/19/98 14 1/2 13 1/2 14 11/16 12 1/2 200,800
11/18/98 13 1/4 12 1/2 13 1/4 12 1/4 24,600
11/17/98 12 12 1/8 12 1/2 12 52,200
11/16/98 12 1/8 12 5/8 13 5/32 12 1/8 23,500
11/13/98 12 5/16 13 13 12 1/4 39,100
11/12/98 12 5/8 13 1/4 13 3/8 12 1/4 13,700
11/11/98 13 1/2 13 5/8 14 1/8 13 1/2 17,300
11/10/98 13 9/16 14 7/8 14 7/8 13 9/16 19,300
11/09/98 14 3/4 14 7/8 15 1/4 14 5/8 5,400
11/06/98 14 3/4 15 15 14 5/8 57,400
11/05/98 15 1/4 14 7/8 15 3/8 14 13/16 12,200
11/04/98 14 15/16 15 15 14 5/8 9,800
11/03/98 15 15 15 15 800
11/02/98 15 15 15 14 5/8 6,900
10/30/98 14 1/2 15 15 14 1/16 6,400
10/29/98 14 5/8 14 1/2 15 3/8 14 1/2 2,900
10/28/98 14 27/32 15 3/8 15 3/8 14 3/4 3,400
10/27/98 14 3/4 15 15 1/4 14 3/4 9,700
10/26/98 14 1/4 15 15 14 1/4 5,200
10/23/98 14 5/8 13 1/2 14 5/8 13 1/2 36,600
10/22/98 13 1/2 13 1/2 13 1/2 13 1/4 1,200
10/21/98 12 7/8 13 13 1/4 12 7/8 10,900
10/20/98 12 3/4 12 7/8 13 1/4 12 5/8 10,300
10/19/98 13 13 13 12 5/8 5,000
10/16/98 12 5/8 12 1/2 12 5/8 12 1/2 2,500
10/15/98 12 5/8 12 12 3/4 12 14,300
10/14/98 13 12 3/8 13 1/8 12 3/8 4,800
10/13/98 12 9/16 12 13 11 15/16 20,800
10/12/98 11 3/4 11 1/2 12 1/8 11 1/2 6,400
10/09/98 11 7/8 12 12 11 11/16 9,800
10/08/98 11 3/8 12 1/8 12 1/8 11 1/8 3,600
10/07/98 12 1/16 12 3/8 12 7/8 11 3/16 67,100
10/06/98 12 7/8 13 1/4 13 1/4 12 3/4 19,100
10/05/98 12 21/32 14 1/2 14 7/8 12 1/4 64,600
10/02/98 13 3/4 12 1/8 14 1/8 12 1/8 18,000
10/01/98 12 12 1/8 12 1/2 11 15/16 195,400
9/30/98 12 1/8 12 1/8 12 1/8 12 1/8 1,000
9/29/98 12 1/4 12 5/16 12 1/2 12 1/4 20,200
9/28/98 12 5/16 12 1/4 12 5/16 12 1/4 81,100
9/25/98 12 12 1/8 12 1/8 11 7/8 3,600
9/24/98 12 3/16 12 12 3/16 12 7,000
9/23/98 12 11 7/8 12 3/8 11 5/8 12,800
9/21/98 11 5/8 11 11 3/4 11 67,200
9/18/98 11 7/16 11 5/8 11 7/8 11 7/16 2,800
9/17/98 11 5/8 11 7/8 11 7/8 11 5/8 5,400
9/16/98 11 7/8 11 5/8 11 7/8 11 1/2 4,100
9/15/98 11 5/8 11 7/8 12 11 3/8 134,500
9/14/98 11 13/16 11 11/16 11 13/16 11 11/16 5,800
9/11/98 11 3/4 12 1/4 12 1/4 11 3/4 12,700
9/10/98 11 15/16 11 3/4 12 1/4 11 1/2 95,700
9/09/98 12 3/8 11 3/4 12 3/8 11 3/4 9,600
9/08/98 12 1/4 11 5/8 12 1/4 11 1/2 31,400
9/04/98 11 5/8 11 1/8 11 5/8 11 183,400
9/03/98 10 15/16 10 15/16 11 10 1/4 71,000
9/02/98 11 10 1/4 11 1/8 10 41,400
9/01/98 9 8 9 7 1/2 61,800
8/31/98 8 7/32 9 1/4 9 1/4 8 11,400
8/28/98 9 1/16 10 10 1/2 7 1/2 28,100
8/27/98 10 1/4 10 1/2 10 1/2 9 1/4 32,800
8/26/98 10 9/16 11 11 10 1/2 2,800
8/25/98 11 11 3/4 11 3/4 11 700
8/24/98 11 11 1/2 11 1/2 10 7/8 5,900
8/21/98 11 3/4 11 3/4 12 1/8 10 7/8 40,300
You sure it's losing steam?
Cheers,
Svejk
proofsheet.com |
