Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
23 Feb, 2016 34.02 34.47 32.63 33.8 889.23 Thousand
22 Feb, 2016 34.56 35.23 33.45 34.75 310.14 Thousand
19 Feb, 2016 34.58 35.28 34.0 34.49 358.08 Thousand
18 Feb, 2016 34.43 34.97 31.96 34.67 221.34 Thousand
17 Feb, 2016 34.54 35.31 34.06 34.38 423.25 Thousand
16 Feb, 2016 33.57 34.61 33.31 34.54 230.78 Thousand
12 Feb, 2016 32.39 33.54 32.32 33.32 331.23 Thousand
11 Feb, 2016 31.95 32.47 31.72 32.23 340.45 Thousand
10 Feb, 2016 32.2 33.0 31.91 32.52 388.54 Thousand
09 Feb, 2016 31.17 32.31 30.62 31.95 459.93 Thousand