Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
12 Sep, 2016 35.56 36.23 35.21 36.22 191.9 Thousand
09 Sep, 2016 36.44 36.66 35.62 35.63 257.06 Thousand
08 Sep, 2016 36.63 36.84 36.51 36.7 244.36 Thousand
07 Sep, 2016 36.09 36.67 36.09 36.64 298.1 Thousand
06 Sep, 2016 36.17 36.33 36.03 36.18 267.71 Thousand
02 Sep, 2016 35.49 36.72 35.49 36.16 330.44 Thousand
01 Sep, 2016 35.52 36.13 35.07 35.23 682.92 Thousand
31 Aug, 2016 36.08 36.14 35.32 35.54 696 Thousand
30 Aug, 2016 36.48 36.67 35.74 35.98 316.95 Thousand
29 Aug, 2016 36.09 36.64 36.09 36.34 258.54 Thousand