Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
02 May, 2017 43.95 44.9 43.25 44.0 396.61 Thousand
01 May, 2017 45.05 45.2 44.65 44.95 153.1 Thousand
28 Apr, 2017 44.9 45.05 44.5 45.0 226.69 Thousand
27 Apr, 2017 44.95 45.25 44.85 44.9 119.59 Thousand
26 Apr, 2017 44.55 45.25 44.4 44.9 231.25 Thousand
25 Apr, 2017 44.0 45.03 44.0 44.65 311.55 Thousand
24 Apr, 2017 44.6 44.8 43.8 43.95 441.81 Thousand
21 Apr, 2017 44.35 44.5 43.8 43.85 233.21 Thousand
20 Apr, 2017 44.55 44.65 44.15 44.6 157.23 Thousand
19 Apr, 2017 44.25 44.45 44.05 44.35 206.95 Thousand