Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
18 Oct, 2018 52.0 52.07 50.88 51.69 242.64 Thousand
17 Oct, 2018 51.23 52.02 50.66 51.99 251.42 Thousand
16 Oct, 2018 49.95 51.47 49.61 51.17 180.28 Thousand
15 Oct, 2018 48.57 50.79 48.35 49.96 387.81 Thousand
12 Oct, 2018 49.57 49.62 48.17 48.71 291.7 Thousand
11 Oct, 2018 50.43 51.06 48.71 48.83 449.7 Thousand
10 Oct, 2018 51.57 52.43 50.41 50.48 368.89 Thousand
09 Oct, 2018 52.44 53.13 51.5 51.59 333.38 Thousand
08 Oct, 2018 54.0 54.66 50.72 52.61 623.93 Thousand
05 Oct, 2018 55.61 55.95 55.0 55.03 387.73 Thousand