Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
11 Jul, 2018 54.4 54.4 51.45 52.0 382.09 Thousand
10 Jul, 2018 55.7 56.13 54.7 54.9 221.39 Thousand
09 Jul, 2018 56.25 56.7 55.5 55.75 258.27 Thousand
06 Jul, 2018 55.65 56.25 55.45 56.15 180.63 Thousand
05 Jul, 2018 54.95 55.65 54.55 55.4 189.98 Thousand
03 Jul, 2018 54.0 57.65 53.8 54.7 109.24 Thousand
02 Jul, 2018 53.0 53.93 52.4 53.9 370.16 Thousand
29 Jun, 2018 53.85 54.0 53.33 53.4 210.9 Thousand
28 Jun, 2018 53.0 56.13 52.85 53.8 239.6 Thousand
27 Jun, 2018 53.55 53.95 52.9 52.9 219.25 Thousand