Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
18 Dec, 2017 46.55 47.95 46.55 46.75 430.98 Thousand
15 Dec, 2017 46.9 47.45 46.25 46.25 757.78 Thousand
14 Dec, 2017 47.1 47.5 46.7 46.85 426.01 Thousand
13 Dec, 2017 46.45 47.85 46.4 46.95 384.99 Thousand
12 Dec, 2017 46.1 46.5 45.75 46.25 323.46 Thousand
11 Dec, 2017 45.5 46.6 45.25 46.1 409.51 Thousand
08 Dec, 2017 45.7 46.85 45.25 45.35 382.21 Thousand
07 Dec, 2017 44.45 46.6 44.45 45.68 623.14 Thousand
06 Dec, 2017 44.8 45.55 43.45 44.15 538.79 Thousand
05 Dec, 2017 45.25 46.0 44.6 44.7 321.37 Thousand