Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
22 Sep, 2017 47.7 48.4 47.56 48.15 333.84 Thousand
21 Sep, 2017 48.35 48.35 47.5 47.9 235.88 Thousand
20 Sep, 2017 48.15 49.0 47.95 48.25 601.52 Thousand
19 Sep, 2017 47.95 48.35 47.63 48.1 311.7 Thousand
18 Sep, 2017 48.0 48.8 47.55 47.8 375.82 Thousand
15 Sep, 2017 46.5 47.88 46.0 47.85 706.14 Thousand
14 Sep, 2017 46.0 47.7 45.9 46.35 534.31 Thousand
13 Sep, 2017 45.3 46.45 45.28 46.4 522.98 Thousand
12 Sep, 2017 44.25 45.3 43.85 45.3 229.93 Thousand
11 Sep, 2017 44.7 45.15 43.8 44.05 411.85 Thousand