Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
27 Jul, 2017 44.05 44.5 43.58 44.05 266.16 Thousand
26 Jul, 2017 43.75 43.95 43.15 43.75 320.82 Thousand
25 Jul, 2017 43.7 43.9 43.5 43.6 370.07 Thousand
24 Jul, 2017 44.4 44.85 43.45 43.5 455.41 Thousand
21 Jul, 2017 43.8 44.6 43.5 44.55 352.55 Thousand
20 Jul, 2017 43.35 44.6 43.2 43.45 402.54 Thousand
19 Jul, 2017 42.8 43.5 40.8 43.15 341.91 Thousand
18 Jul, 2017 42.15 42.85 42.0 42.8 232.09 Thousand
17 Jul, 2017 41.15 42.05 41.05 42.05 339.44 Thousand
14 Jul, 2017 40.45 41.35 40.45 41.2 257.25 Thousand