Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
06 Oct, 2017 51.35 51.6 50.55 50.85 277.6 Thousand
05 Oct, 2017 51.2 51.75 50.85 51.35 256.99 Thousand
04 Oct, 2017 50.95 51.85 50.95 51.35 364.58 Thousand
03 Oct, 2017 49.7 50.95 49.4 50.9 275.03 Thousand
02 Oct, 2017 48.75 50.2 48.5 49.45 370.34 Thousand
29 Sep, 2017 50.1 50.25 48.8 48.9 375.39 Thousand
28 Sep, 2017 49.75 50.15 49.5 50.05 300.59 Thousand
27 Sep, 2017 49.35 50.0 48.75 49.7 524.67 Thousand
26 Sep, 2017 48.9 49.3 48.55 48.95 260.03 Thousand
25 Sep, 2017 48.2 48.9 47.95 48.75 288.21 Thousand