Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
04 May, 2016 38.57 39.2 38.35 38.98 448.62 Thousand
03 May, 2016 39.0 39.49 38.25 38.71 268.56 Thousand
02 May, 2016 38.9 39.55 38.67 39.3 332.99 Thousand
29 Apr, 2016 38.98 39.32 38.61 38.7 326.88 Thousand
28 Apr, 2016 38.95 39.64 38.85 38.99 319.73 Thousand
27 Apr, 2016 38.65 39.2 38.48 38.98 216.58 Thousand
26 Apr, 2016 38.6 38.9 38.46 38.57 516.23 Thousand
25 Apr, 2016 38.65 38.7 38.14 38.55 274.3 Thousand
22 Apr, 2016 38.18 39.13 38.18 38.74 331.2 Thousand
21 Apr, 2016 38.58 38.69 37.76 38.53 204.95 Thousand