Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
08 Jun, 2020 78.13 78.6 76.45 76.98 239.42 Thousand
05 Jun, 2020 76.81 79.14 76.06 78.31 380.54 Thousand
04 Jun, 2020 77.05 77.38 75.11 76.76 279.2 Thousand
03 Jun, 2020 76.74 79.09 76.73 77.72 280.83 Thousand
02 Jun, 2020 77.99 78.76 74.41 77.06 460.5 Thousand
01 Jun, 2020 76.51 79.5 76.46 78.16 370.95 Thousand
29 May, 2020 77.85 78.16 76.21 76.52 695 Thousand
28 May, 2020 79.25 80.32 77.18 77.44 432.25 Thousand
27 May, 2020 76.8 79.27 75.78 79.11 297.17 Thousand
26 May, 2020 76.89 77.78 74.89 77.0 348.16 Thousand