Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
08 Sep, 2017 44.15 44.8 43.85 44.4 218.31 Thousand
07 Sep, 2017 45.2 45.4 44.2 44.3 216.98 Thousand
06 Sep, 2017 46.0 46.13 45.05 45.05 266.01 Thousand
05 Sep, 2017 46.45 46.75 45.95 46.05 300.88 Thousand
01 Sep, 2017 46.6 47.13 46.3 46.7 300.64 Thousand
31 Aug, 2017 45.65 46.63 45.3 46.6 320.31 Thousand
30 Aug, 2017 45.45 45.82 45.1 45.4 267.5 Thousand
29 Aug, 2017 44.9 45.6 44.55 45.6 443.78 Thousand
28 Aug, 2017 44.75 45.0 44.5 44.85 248.34 Thousand
25 Aug, 2017 44.9 44.9 44.5 44.6 225.85 Thousand