Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
12 Feb, 2020 75.11 75.35 74.2 75.22 253.84 Thousand
11 Feb, 2020 75.11 75.6 74.09 75.05 196.66 Thousand
10 Feb, 2020 75.84 76.59 74.5 74.83 191.58 Thousand
07 Feb, 2020 74.64 75.86 74.29 75.84 271.28 Thousand
06 Feb, 2020 74.4 75.56 73.36 74.73 346.95 Thousand
05 Feb, 2020 72.29 72.33 70.91 71.82 199.47 Thousand
04 Feb, 2020 70.04 72.52 70.04 71.78 164.3 Thousand
03 Feb, 2020 71.29 71.49 70.46 70.64 361.56 Thousand
31 Jan, 2020 72.48 72.88 70.73 70.93 244.1 Thousand
30 Jan, 2020 72.97 73.43 72.15 72.46 242.75 Thousand