Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
04 Oct, 2018 56.03 56.28 55.03 55.45 258.19 Thousand
03 Oct, 2018 56.14 56.97 55.51 56.03 366.89 Thousand
02 Oct, 2018 55.16 56.34 55.11 55.76 373.62 Thousand
01 Oct, 2018 55.8 56.0 55.23 55.39 253.29 Thousand
28 Sep, 2018 55.9 56.15 55.15 55.8 320.6 Thousand
27 Sep, 2018 55.65 56.5 55.31 56.1 153.36 Thousand
26 Sep, 2018 56.2 56.55 55.45 55.5 244.24 Thousand
25 Sep, 2018 55.6 56.2 55.25 55.95 206.45 Thousand
24 Sep, 2018 54.9 55.53 54.5 55.45 147.83 Thousand
21 Sep, 2018 55.45 56.05 54.45 54.8 486.83 Thousand