Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
16 Mar, 2018 43.55 43.95 43.45 43.8 660.97 Thousand
15 Mar, 2018 43.85 44.0 43.3 43.5 160.17 Thousand
14 Mar, 2018 44.1 44.3 43.35 43.7 233.16 Thousand
13 Mar, 2018 45.7 45.75 43.75 43.75 276.46 Thousand
12 Mar, 2018 45.05 45.9 45.05 45.75 235.42 Thousand
09 Mar, 2018 43.8 45.15 43.55 45.05 306.24 Thousand
08 Mar, 2018 43.5 43.85 43.3 43.5 285.61 Thousand
07 Mar, 2018 43.0 44.5 43.0 43.95 324.96 Thousand
06 Mar, 2018 43.6 44.2 42.85 43.15 541.43 Thousand
05 Mar, 2018 43.05 43.98 42.05 43.5 282.03 Thousand