Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
24 Oct, 2016 36.59 36.79 36.1 36.67 234.68 Thousand
21 Oct, 2016 35.47 36.32 35.14 36.29 216.92 Thousand
20 Oct, 2016 35.6 35.86 35.39 35.78 192.19 Thousand
19 Oct, 2016 35.57 35.85 35.34 35.6 201.68 Thousand
18 Oct, 2016 35.27 35.64 35.09 35.45 409.68 Thousand
17 Oct, 2016 35.08 35.24 34.87 34.96 199.58 Thousand
14 Oct, 2016 34.94 35.2 34.88 35.04 249.12 Thousand
13 Oct, 2016 34.77 35.17 34.44 34.94 208.64 Thousand
12 Oct, 2016 34.36 34.78 34.3 34.77 219.76 Thousand
11 Oct, 2016 35.34 35.34 34.4 34.44 419.6 Thousand