Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
20 May, 2021 73.9 75.12 73.9 74.56 409.71 Thousand
19 May, 2021 74.29 75.27 73.56 74.18 385.02 Thousand
18 May, 2021 75.05 75.96 74.68 74.79 294.75 Thousand
17 May, 2021 76.71 76.71 75.25 75.41 261.96 Thousand
14 May, 2021 77.31 77.64 76.3 77.14 147.05 Thousand
13 May, 2021 75.61 77.03 74.8 76.83 268.91 Thousand
12 May, 2021 76.36 77.53 75.76 75.86 310.86 Thousand
11 May, 2021 77.77 78.09 75.5 76.87 402.86 Thousand
10 May, 2021 80.0 80.0 79.0 79.18 281.54 Thousand
07 May, 2021 78.44 79.18 77.54 78.0 188.26 Thousand