Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
08 Feb, 2016 32.47 32.84 30.99 31.65 376.7 Thousand
05 Feb, 2016 33.56 33.85 32.3 32.74 371.88 Thousand
04 Feb, 2016 34.24 34.56 33.14 33.7 520.62 Thousand
03 Feb, 2016 33.7 34.56 33.23 34.29 443.48 Thousand
02 Feb, 2016 33.38 33.61 32.75 33.52 409.07 Thousand
01 Feb, 2016 33.16 34.15 32.27 33.78 376.95 Thousand
29 Jan, 2016 32.15 33.53 32.15 33.41 393.33 Thousand
28 Jan, 2016 32.42 32.46 31.7 31.95 247.21 Thousand
27 Jan, 2016 31.72 32.15 31.49 31.91 253.71 Thousand
26 Jan, 2016 31.66 32.07 31.53 31.77 217.37 Thousand