Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
06 Apr, 2016 38.04 38.96 37.7 38.89 453.19 Thousand
05 Apr, 2016 39.2 39.48 38.75 38.77 335.56 Thousand
04 Apr, 2016 39.81 40.73 39.43 39.63 622.44 Thousand
01 Apr, 2016 38.72 39.87 38.02 39.7 525.04 Thousand
31 Mar, 2016 38.53 39.18 38.44 39.03 660.68 Thousand
30 Mar, 2016 38.86 39.0 38.29 38.6 534.54 Thousand
29 Mar, 2016 37.29 38.75 37.25 38.74 378.14 Thousand
28 Mar, 2016 37.94 38.01 36.95 37.29 282.58 Thousand
24 Mar, 2016 36.96 37.74 36.61 37.68 272.16 Thousand
23 Mar, 2016 37.23 37.45 36.97 37.11 237.95 Thousand