Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
30 Dec, 2019 65.51 66.67 65.43 66.23 196.96 Thousand
27 Dec, 2019 65.68 66.11 65.22 65.63 194.35 Thousand
26 Dec, 2019 65.35 65.59 65.18 65.42 144.33 Thousand
24 Dec, 2019 65.75 65.75 64.91 65.16 80.31 Thousand
23 Dec, 2019 65.48 66.13 64.58 65.47 354.99 Thousand
20 Dec, 2019 64.2 65.36 64.11 65.32 1.12 Million
19 Dec, 2019 62.77 63.98 62.49 63.97 280.63 Thousand
18 Dec, 2019 62.29 62.86 61.8 62.53 323.74 Thousand
17 Dec, 2019 61.91 62.5 61.55 62.03 294.5 Thousand
16 Dec, 2019 63.54 63.71 61.54 61.72 359.98 Thousand