Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
21 Aug, 2019 59.37 60.42 59.15 60.22 216.8 Thousand
20 Aug, 2019 58.9 59.49 58.71 59.0 264.26 Thousand
19 Aug, 2019 58.54 59.0 58.05 58.91 210.98 Thousand
16 Aug, 2019 56.0 58.09 56.0 58.01 171.2 Thousand
15 Aug, 2019 55.63 56.43 55.36 55.55 216.47 Thousand
14 Aug, 2019 56.27 56.67 55.45 55.7 296.05 Thousand
13 Aug, 2019 56.78 57.49 56.63 57.13 379.66 Thousand
12 Aug, 2019 56.16 57.02 56.08 56.66 289.1 Thousand
09 Aug, 2019 56.45 57.65 56.39 56.45 328.98 Thousand
08 Aug, 2019 59.37 59.9 55.97 56.7 585.61 Thousand