Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
31 May, 2017 39.95 40.25 39.3 39.4 293.38 Thousand
30 May, 2017 39.35 40.05 39.25 39.8 361.66 Thousand
26 May, 2017 40.1 40.2 38.75 39.3 514.81 Thousand
25 May, 2017 39.25 40.2 39.25 40.15 266.72 Thousand
24 May, 2017 38.85 39.78 38.55 39.15 235.86 Thousand
23 May, 2017 38.75 39.35 38.5 38.75 379.74 Thousand
22 May, 2017 38.25 38.95 38.11 38.7 323.31 Thousand
19 May, 2017 38.15 39.48 38.05 38.15 633.23 Thousand
18 May, 2017 39.05 39.13 37.85 38.2 553.97 Thousand
17 May, 2017 39.6 39.75 39.15 39.15 259.02 Thousand