Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
31 Jan, 2019 47.4 48.48 47.04 48.45 249.79 Thousand
30 Jan, 2019 46.97 47.56 45.97 47.29 219.23 Thousand
29 Jan, 2019 47.66 48.21 46.64 46.66 202.41 Thousand
28 Jan, 2019 48.0 48.34 47.62 47.62 146.82 Thousand
25 Jan, 2019 48.0 48.83 48.0 48.15 217.69 Thousand
24 Jan, 2019 47.34 48.18 46.42 47.79 147.08 Thousand
23 Jan, 2019 48.0 48.53 46.88 47.33 269.95 Thousand
22 Jan, 2019 48.69 48.84 47.5 47.98 235.56 Thousand
18 Jan, 2019 47.93 48.7 47.93 48.68 263.2 Thousand
17 Jan, 2019 47.78 48.54 47.14 47.86 281.02 Thousand