Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
25 Jan, 2016 31.99 32.54 31.52 31.57 239.28 Thousand
22 Jan, 2016 30.76 32.25 30.76 32.03 316.43 Thousand
21 Jan, 2016 31.47 32.19 30.46 30.48 409.54 Thousand
20 Jan, 2016 30.53 31.42 29.68 31.3 403.62 Thousand
19 Jan, 2016 31.18 31.18 30.48 30.86 254.16 Thousand
15 Jan, 2016 30.71 31.48 29.65 30.85 440.98 Thousand
14 Jan, 2016 30.76 31.95 30.34 31.54 394.53 Thousand
13 Jan, 2016 32.45 32.86 30.54 30.65 453.72 Thousand
12 Jan, 2016 32.84 33.21 31.34 32.4 466.77 Thousand
11 Jan, 2016 33.13 33.56 32.23 32.66 296.44 Thousand