Cogent Communications Group Inc (CCOI)

USD 19.59

(-1.26%)

Historical Prices

Date Open High Low Close Volume
09 Dec, 2015 33.78 34.6 33.56 33.78 256.96 Thousand
08 Dec, 2015 33.53 33.97 33.43 33.85 215.98 Thousand
07 Dec, 2015 33.75 33.84 33.5 33.69 205.85 Thousand
04 Dec, 2015 34.03 34.44 33.71 33.74 230.23 Thousand
03 Dec, 2015 33.77 34.35 33.74 34.03 477.07 Thousand
02 Dec, 2015 33.69 34.21 33.66 33.78 305.11 Thousand
01 Dec, 2015 33.64 34.07 33.55 33.59 345.07 Thousand
30 Nov, 2015 33.64 33.7 33.29 33.56 397.74 Thousand
27 Nov, 2015 33.28 33.66 33.24 33.41 93.82 Thousand
25 Nov, 2015 32.89 33.48 32.89 33.33 278.49 Thousand