Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
08 Jan, 2016 33.63 34.07 32.97 33.06 332.01 Thousand
07 Jan, 2016 33.98 34.13 33.51 33.51 482.04 Thousand
06 Jan, 2016 33.88 34.48 33.82 34.42 317.07 Thousand
05 Jan, 2016 33.99 34.26 33.8 34.22 224.27 Thousand
04 Jan, 2016 34.19 34.21 33.45 34.03 478.36 Thousand
31 Dec, 2015 34.61 34.99 34.4 34.69 555.34 Thousand
30 Dec, 2015 35.24 35.38 34.8 34.8 238.06 Thousand
29 Dec, 2015 35.0 35.38 34.9 35.35 138.79 Thousand
28 Dec, 2015 35.06 35.63 34.75 34.9 203.53 Thousand
24 Dec, 2015 35.23 35.55 35.19 35.3 131.04 Thousand