Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
16 May, 2017 40.25 40.47 39.7 40.05 261.79 Thousand
15 May, 2017 40.05 41.15 39.7 40.65 235.77 Thousand
12 May, 2017 40.3 40.4 39.75 39.85 297.7 Thousand
11 May, 2017 41.25 41.25 40.18 40.35 290.25 Thousand
10 May, 2017 41.55 42.78 41.25 41.35 334.41 Thousand
09 May, 2017 40.8 41.6 40.5 41.55 332.24 Thousand
08 May, 2017 40.05 41.1 39.95 40.75 331.71 Thousand
05 May, 2017 41.3 41.3 39.8 40.0 398.67 Thousand
04 May, 2017 41.75 41.75 39.4 41.2 712.4 Thousand
03 May, 2017 43.85 44.33 42.85 43.33 326.97 Thousand