Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
18 Apr, 2017 44.2 44.65 43.98 44.1 146.4 Thousand
17 Apr, 2017 43.6 44.4 43.5 44.4 165.4 Thousand
13 Apr, 2017 44.35 44.63 43.45 43.5 240.88 Thousand
12 Apr, 2017 44.15 44.75 44.05 44.5 280.56 Thousand
11 Apr, 2017 43.6 44.35 43.6 44.15 206.53 Thousand
10 Apr, 2017 43.65 44.08 43.4 43.75 258.06 Thousand
07 Apr, 2017 42.85 43.9 42.85 43.6 240.76 Thousand
06 Apr, 2017 42.75 43.75 42.25 43.0 204.47 Thousand
05 Apr, 2017 43.45 43.6 42.6 42.75 319.97 Thousand
04 Apr, 2017 42.95 43.5 42.95 43.3 209.89 Thousand