Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
03 Nov, 2017 44.5 46.25 42.4 42.6 1.41 Million
02 Nov, 2017 52.0 53.15 45.15 47.0 1.68 Million
01 Nov, 2017 54.3 54.85 53.23 53.55 681.82 Thousand
31 Oct, 2017 52.7 53.95 52.05 53.9 442.4 Thousand
30 Oct, 2017 52.55 52.55 51.68 52.4 358.8 Thousand
27 Oct, 2017 51.45 52.75 51.45 52.7 290.87 Thousand
26 Oct, 2017 51.0 51.6 50.7 51.5 190.02 Thousand
25 Oct, 2017 50.15 51.0 49.9 50.95 242.01 Thousand
24 Oct, 2017 49.65 50.1 49.5 49.95 209.13 Thousand
23 Oct, 2017 49.85 50.2 49.03 49.3 214.29 Thousand