Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
16 Jan, 2019 47.93 48.62 47.91 48.01 177.53 Thousand
15 Jan, 2019 47.68 48.29 47.68 47.99 194.65 Thousand
14 Jan, 2019 48.05 48.49 47.5 47.67 176.61 Thousand
11 Jan, 2019 48.55 48.66 47.66 48.18 278.06 Thousand
10 Jan, 2019 48.13 48.76 47.48 48.6 233.8 Thousand
09 Jan, 2019 48.12 48.45 47.35 48.22 353.49 Thousand
08 Jan, 2019 46.79 48.21 46.63 48.12 388.32 Thousand
07 Jan, 2019 45.66 46.81 45.32 46.48 479.6 Thousand
04 Jan, 2019 44.95 46.26 44.4 45.54 262.8 Thousand
03 Jan, 2019 44.88 45.48 44.35 44.55 219.4 Thousand