Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
14 Jun, 2017 41.7 42.0 41.45 41.95 262.42 Thousand
13 Jun, 2017 41.35 41.75 40.95 41.65 192.86 Thousand
12 Jun, 2017 40.2 41.2 40.2 41.15 305.78 Thousand
09 Jun, 2017 40.55 40.75 40.05 40.25 224.04 Thousand
08 Jun, 2017 39.6 40.5 39.53 40.5 185.07 Thousand
07 Jun, 2017 40.45 40.95 39.6 39.8 293.42 Thousand
06 Jun, 2017 40.5 41.1 40.25 40.35 233.68 Thousand
05 Jun, 2017 40.8 41.38 40.55 40.65 233.03 Thousand
02 Jun, 2017 40.75 41.73 40.23 41.1 329.6 Thousand
01 Jun, 2017 39.5 40.75 39.5 40.65 256.18 Thousand