Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
08 Mar, 2016 36.81 36.84 35.97 35.97 383.32 Thousand
07 Mar, 2016 36.58 37.39 36.58 37.2 730.22 Thousand
04 Mar, 2016 36.6 36.82 35.19 36.82 678.46 Thousand
03 Mar, 2016 36.93 37.41 36.83 37.39 572.87 Thousand
02 Mar, 2016 37.68 37.68 36.52 37.05 639.04 Thousand
01 Mar, 2016 36.89 38.05 36.52 37.71 1.35 Million
29 Feb, 2016 36.66 37.0 36.4 36.7 5.69 Million
26 Feb, 2016 37.0 37.42 36.24 36.9 2.76 Million
25 Feb, 2016 35.04 35.99 33.58 34.94 697.17 Thousand
24 Feb, 2016 33.53 34.83 32.87 34.5 720.71 Thousand