Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
17 Oct, 2019 56.71 57.64 56.7 57.44 191.64 Thousand
16 Oct, 2019 56.5 56.86 55.75 56.45 183.07 Thousand
15 Oct, 2019 56.4 57.39 55.77 56.9 230.07 Thousand
14 Oct, 2019 56.3 56.62 55.94 56.25 362.07 Thousand
11 Oct, 2019 56.18 57.28 55.73 56.54 271.44 Thousand
10 Oct, 2019 55.77 56.21 54.98 55.58 341.79 Thousand
09 Oct, 2019 55.14 56.05 54.78 55.76 306.68 Thousand
08 Oct, 2019 54.95 55.43 54.49 54.87 235.9 Thousand
07 Oct, 2019 55.05 55.68 54.41 55.03 261.78 Thousand
04 Oct, 2019 54.38 55.16 53.77 55.01 208.61 Thousand