Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
16 Apr, 2018 46.0 46.9 45.51 46.7 186.02 Thousand
13 Apr, 2018 45.6 45.85 45.25 45.55 118.98 Thousand
12 Apr, 2018 45.75 45.75 45.0 45.6 191.95 Thousand
11 Apr, 2018 44.85 45.75 44.85 45.75 206.65 Thousand
10 Apr, 2018 45.2 45.2 44.3 44.95 207.03 Thousand
09 Apr, 2018 44.4 45.23 44.15 44.8 184.03 Thousand
06 Apr, 2018 44.9 45.88 43.9 44.2 383.9 Thousand
05 Apr, 2018 44.5 45.9 44.33 45.35 198.46 Thousand
04 Apr, 2018 42.5 44.6 42.5 44.45 226.96 Thousand
03 Apr, 2018 42.9 43.93 42.35 42.75 238.19 Thousand