Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
26 Aug, 2016 36.45 36.84 35.89 36.09 351.91 Thousand
25 Aug, 2016 36.19 37.24 35.93 36.27 352.11 Thousand
24 Aug, 2016 36.45 36.85 36.15 36.27 328.33 Thousand
23 Aug, 2016 36.21 36.65 35.78 36.59 425.84 Thousand
22 Aug, 2016 35.88 36.1 35.28 36.0 372.3 Thousand
19 Aug, 2016 35.95 36.29 35.57 35.79 420.46 Thousand
18 Aug, 2016 36.54 36.58 35.86 35.97 384.36 Thousand
17 Aug, 2016 36.61 36.68 36.22 36.43 447.91 Thousand
16 Aug, 2016 38.33 38.97 36.35 36.99 876.76 Thousand
15 Aug, 2016 38.38 38.87 38.25 38.33 354.93 Thousand