Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
28 Jun, 2017 39.7 39.85 39.4 39.65 298.73 Thousand
27 Jun, 2017 39.4 39.9 39.28 39.4 184.17 Thousand
26 Jun, 2017 39.85 39.9 39.3 39.45 137.29 Thousand
23 Jun, 2017 39.2 40.18 39.1 39.8 299.23 Thousand
22 Jun, 2017 38.75 39.8 38.15 39.05 421.17 Thousand
21 Jun, 2017 39.7 39.7 38.65 38.65 252.8 Thousand
20 Jun, 2017 40.1 40.2 39.1 39.45 154.6 Thousand
19 Jun, 2017 40.95 41.45 39.8 40.0 198.84 Thousand
16 Jun, 2017 40.15 40.93 40.1 40.7 761.03 Thousand
15 Jun, 2017 41.6 41.75 40.45 40.65 286.11 Thousand