Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
02 Jun, 2016 39.68 40.22 39.68 40.14 294.06 Thousand
01 Jun, 2016 39.83 40.11 39.27 39.82 481.61 Thousand
31 May, 2016 39.9 40.03 39.55 39.82 440.67 Thousand
27 May, 2016 39.5 39.87 39.4 39.86 438.59 Thousand
26 May, 2016 39.43 39.82 39.39 39.63 509.31 Thousand
25 May, 2016 39.3 39.58 39.1 39.36 481.56 Thousand
24 May, 2016 39.05 39.35 38.92 39.17 650.9 Thousand
23 May, 2016 38.48 38.99 38.48 38.78 213.67 Thousand
20 May, 2016 38.0 38.42 37.77 38.38 190.1 Thousand
19 May, 2016 37.9 38.24 37.52 37.77 194.6 Thousand