Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
02 Apr, 2018 43.3 43.9 42.35 42.7 193.8 Thousand
29 Mar, 2018 42.55 43.9 42.25 43.4 275.65 Thousand
28 Mar, 2018 42.35 42.85 42.05 42.45 199.8 Thousand
27 Mar, 2018 42.5 42.9 42.0 42.25 228.13 Thousand
26 Mar, 2018 42.3 44.0 41.65 42.45 247.11 Thousand
23 Mar, 2018 42.8 43.3 41.6 41.65 267.54 Thousand
22 Mar, 2018 43.05 43.5 42.6 42.6 181.24 Thousand
21 Mar, 2018 43.2 44.05 43.15 43.3 156.86 Thousand
20 Mar, 2018 42.9 44.15 42.06 43.15 245.11 Thousand
19 Mar, 2018 43.75 44.75 42.0 42.8 212.21 Thousand