Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
15 Feb, 2018 43.85 44.35 42.2 44.25 159.51 Thousand
14 Feb, 2018 42.5 43.55 42.18 43.55 237.65 Thousand
13 Feb, 2018 42.55 43.3 42.28 42.9 253.01 Thousand
12 Feb, 2018 41.9 43.05 41.4 42.8 273.58 Thousand
09 Feb, 2018 42.35 42.85 41.03 41.7 356.15 Thousand
08 Feb, 2018 42.75 44.45 41.8 42.0 379.03 Thousand
07 Feb, 2018 42.4 44.0 42.15 42.6 234.4 Thousand
06 Feb, 2018 41.9 42.95 41.76 42.55 272.14 Thousand
05 Feb, 2018 43.35 45.8 42.35 42.45 376.58 Thousand
02 Feb, 2018 44.7 44.7 42.0 43.55 540.87 Thousand