Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
05 Jan, 2017 42.3 42.5 41.75 41.9 507.29 Thousand
04 Jan, 2017 41.9 42.75 41.9 42.4 382.99 Thousand
03 Jan, 2017 41.65 41.9 41.15 41.85 426.57 Thousand
30 Dec, 2016 41.5 41.55 40.98 41.35 246.91 Thousand
29 Dec, 2016 41.35 41.5 41.05 41.4 287.67 Thousand
28 Dec, 2016 41.8 42.0 41.2 41.35 171.09 Thousand
27 Dec, 2016 42.2 42.2 41.45 41.65 361.08 Thousand
23 Dec, 2016 41.6 42.2 41.6 42.05 147.88 Thousand
22 Dec, 2016 42.25 42.25 41.05 41.7 225.11 Thousand
21 Dec, 2016 41.75 42.35 41.7 42.2 343.7 Thousand