Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
04 Dec, 2017 46.9 47.6 45.25 45.4 248.24 Thousand
01 Dec, 2017 46.85 47.25 45.65 46.85 419.3 Thousand
30 Nov, 2017 47.15 47.55 46.7 46.85 319.51 Thousand
29 Nov, 2017 47.3 47.5 46.8 46.9 233.07 Thousand
28 Nov, 2017 46.9 47.5 46.75 47.2 184.36 Thousand
27 Nov, 2017 47.2 47.4 46.75 46.85 166.19 Thousand
24 Nov, 2017 45.45 47.05 45.45 47.05 150.35 Thousand
22 Nov, 2017 46.6 46.65 45.7 45.8 318.29 Thousand
21 Nov, 2017 48.7 49.08 46.35 46.45 699.31 Thousand
20 Nov, 2017 47.05 48.65 46.95 48.5 284.49 Thousand