Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
20 Mar, 2017 42.15 43.25 41.9 42.95 509.99 Thousand
17 Mar, 2017 41.75 42.2 41.25 42.15 670.72 Thousand
16 Mar, 2017 41.9 42.1 41.5 41.8 210.39 Thousand
15 Mar, 2017 40.9 41.9 40.9 41.68 403.75 Thousand
14 Mar, 2017 40.85 40.95 39.65 40.65 419.56 Thousand
13 Mar, 2017 40.1 40.75 40.1 40.65 200.43 Thousand
10 Mar, 2017 39.75 40.55 39.75 40.15 241.7 Thousand
09 Mar, 2017 38.85 39.65 38.85 39.55 299.39 Thousand
08 Mar, 2017 39.15 39.25 38.5 38.9 318.24 Thousand
07 Mar, 2017 39.8 39.9 39.0 39.45 378.75 Thousand