Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
10 Aug, 2017 43.4 44.5 43.4 44.05 335.41 Thousand
09 Aug, 2017 42.95 43.7 41.75 43.6 338.64 Thousand
08 Aug, 2017 43.15 43.7 42.85 43.2 289.69 Thousand
07 Aug, 2017 43.7 43.88 42.9 43.2 342.83 Thousand
04 Aug, 2017 42.25 44.7 42.05 43.85 532.2 Thousand
03 Aug, 2017 39.55 42.63 38.1 42.35 674.15 Thousand
02 Aug, 2017 41.1 41.25 40.45 40.6 723.89 Thousand
01 Aug, 2017 41.95 42.05 41.1 41.25 716.64 Thousand
31 Jul, 2017 43.85 43.9 41.4 41.75 880.23 Thousand
28 Jul, 2017 43.85 44.25 43.5 44.2 245.31 Thousand