Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
15 Mar, 2019 51.0 51.78 50.65 51.23 432.14 Thousand
14 Mar, 2019 51.13 51.18 50.56 51.03 146.41 Thousand
13 Mar, 2019 50.29 51.17 50.12 51.15 186.83 Thousand
12 Mar, 2019 49.82 50.62 49.79 50.13 303.97 Thousand
11 Mar, 2019 48.86 49.7 48.86 49.62 144.78 Thousand
08 Mar, 2019 48.22 49.03 48.22 48.76 137.19 Thousand
07 Mar, 2019 48.04 49.2 48.04 48.52 184.57 Thousand
06 Mar, 2019 48.95 49.06 48.14 48.37 219.92 Thousand
05 Mar, 2019 48.29 49.18 48.29 48.82 142.14 Thousand
04 Mar, 2019 49.22 49.76 48.15 48.4 294.28 Thousand