Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
20 Apr, 2016 38.34 38.76 37.88 38.62 320.94 Thousand
19 Apr, 2016 38.72 38.94 38.0 38.27 284.57 Thousand
18 Apr, 2016 38.09 38.73 38.03 38.52 309.48 Thousand
15 Apr, 2016 38.22 38.34 37.4 38.14 389.99 Thousand
14 Apr, 2016 38.68 38.89 38.09 38.43 190.2 Thousand
13 Apr, 2016 38.79 39.22 38.24 38.66 294.01 Thousand
12 Apr, 2016 38.16 38.59 38.05 38.53 332.53 Thousand
11 Apr, 2016 38.27 39.67 37.83 38.08 287.65 Thousand
08 Apr, 2016 38.25 38.72 37.81 38.05 335.59 Thousand
07 Apr, 2016 38.58 38.97 37.7 38.0 493.9 Thousand