Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
30 Apr, 2018 47.8 48.0 47.1 47.15 256.7 Thousand
27 Apr, 2018 47.85 48.2 47.65 47.75 250.06 Thousand
26 Apr, 2018 47.75 47.75 47.35 47.5 338.07 Thousand
25 Apr, 2018 46.75 47.55 46.7 47.4 325.12 Thousand
24 Apr, 2018 47.6 47.7 46.8 47.35 237.9 Thousand
23 Apr, 2018 47.35 47.75 47.2 47.4 163.41 Thousand
20 Apr, 2018 47.95 48.75 47.25 47.3 306.8 Thousand
19 Apr, 2018 48.65 48.65 47.5 47.8 218.85 Thousand
18 Apr, 2018 47.4 49.0 47.2 48.7 435.95 Thousand
17 Apr, 2018 46.85 47.65 46.6 47.4 326.48 Thousand