Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
16 Jun, 2016 40.81 41.76 40.81 41.63 265.63 Thousand
15 Jun, 2016 41.12 41.49 41.0 41.13 249.66 Thousand
14 Jun, 2016 40.62 41.27 40.53 41.16 388.8 Thousand
13 Jun, 2016 40.79 40.92 40.47 40.6 249.17 Thousand
10 Jun, 2016 40.71 41.27 40.4 40.79 240.51 Thousand
09 Jun, 2016 40.93 41.25 40.02 41.1 270.62 Thousand
08 Jun, 2016 40.68 41.1 40.15 41.1 334.5 Thousand
07 Jun, 2016 40.42 40.86 40.28 40.67 284.25 Thousand
06 Jun, 2016 39.99 40.54 39.7 40.35 311.46 Thousand
03 Jun, 2016 39.9 40.35 39.74 40.05 283.57 Thousand