Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
10 Oct, 2016 34.92 35.57 34.71 35.41 494.35 Thousand
07 Oct, 2016 34.47 34.87 34.23 34.67 471.72 Thousand
06 Oct, 2016 34.75 34.88 34.44 34.53 648.7 Thousand
05 Oct, 2016 35.17 35.35 34.7 34.75 341.94 Thousand
04 Oct, 2016 36.01 36.29 34.95 35.31 445.52 Thousand
03 Oct, 2016 36.78 37.08 35.81 36.1 575.43 Thousand
30 Sep, 2016 37.12 37.42 36.76 36.81 316.22 Thousand
29 Sep, 2016 37.36 37.36 36.96 37.09 251.02 Thousand
28 Sep, 2016 37.11 37.51 37.03 37.35 227.53 Thousand
27 Sep, 2016 36.93 37.12 36.75 37.1 299.03 Thousand