Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
01 Feb, 2018 45.1 45.6 44.5 44.85 261.4 Thousand
31 Jan, 2018 45.1 46.05 44.85 45.1 251.66 Thousand
30 Jan, 2018 44.05 45.3 44.05 44.75 240.14 Thousand
29 Jan, 2018 44.75 45.0 44.3 44.35 253.29 Thousand
26 Jan, 2018 45.35 46.0 44.25 44.75 332.29 Thousand
25 Jan, 2018 45.35 45.78 44.9 45.0 233.42 Thousand
24 Jan, 2018 45.7 45.9 44.95 45.35 147.82 Thousand
23 Jan, 2018 45.35 45.5 44.65 45.4 124.25 Thousand
22 Jan, 2018 44.7 45.45 44.2 45.35 228.96 Thousand
19 Jan, 2018 44.1 45.1 43.25 44.5 286.3 Thousand