Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
03 Jan, 2018 44.55 45.0 44.3 44.7 197.17 Thousand
02 Jan, 2018 45.65 45.65 44.4 44.65 419.82 Thousand
29 Dec, 2017 45.75 45.85 45.15 45.3 256.1 Thousand
28 Dec, 2017 45.0 46.3 44.95 45.8 409.96 Thousand
27 Dec, 2017 44.55 44.95 44.4 44.95 300.76 Thousand
26 Dec, 2017 44.35 45.1 44.35 44.65 340.65 Thousand
22 Dec, 2017 44.65 45.05 44.25 44.35 237.63 Thousand
21 Dec, 2017 45.35 45.74 44.75 44.9 331.5 Thousand
20 Dec, 2017 46.2 46.25 45.1 45.2 322.23 Thousand
19 Dec, 2017 46.8 47.38 45.8 45.9 286.27 Thousand