Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
12 Jun, 2018 52.65 53.7 52.45 53.45 266.87 Thousand
11 Jun, 2018 52.85 52.85 52.0 52.35 247.12 Thousand
08 Jun, 2018 52.0 52.28 51.65 51.75 198.3 Thousand
07 Jun, 2018 52.0 52.3 51.51 52.0 315.81 Thousand
06 Jun, 2018 52.85 53.1 51.55 51.75 223.42 Thousand
05 Jun, 2018 51.2 52.8 51.1 52.7 272.93 Thousand
04 Jun, 2018 51.15 52.0 51.1 51.23 322.27 Thousand
01 Jun, 2018 51.3 51.55 50.8 50.9 333.33 Thousand
31 May, 2018 51.35 51.75 50.9 51.2 253.28 Thousand
30 May, 2018 50.2 51.4 50.2 51.3 209.84 Thousand