Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
22 Aug, 2018 52.95 53.05 52.05 52.85 150.59 Thousand
21 Aug, 2018 53.0 53.6 52.7 53.0 175.32 Thousand
20 Aug, 2018 53.0 53.2 52.25 52.65 118.26 Thousand
17 Aug, 2018 52.85 53.1 52.1 52.7 190.26 Thousand
16 Aug, 2018 52.1 54.1 52.1 53.15 202.97 Thousand
15 Aug, 2018 52.2 52.7 51.7 52.3 273.38 Thousand
14 Aug, 2018 51.2 52.6 51.2 52.25 154.78 Thousand
13 Aug, 2018 50.5 51.5 50.5 51.05 187.24 Thousand
10 Aug, 2018 49.85 50.9 49.65 50.65 238.39 Thousand
09 Aug, 2018 50.0 50.85 49.78 50.0 169.15 Thousand