Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
23 Dec, 2015 34.42 35.32 34.39 35.31 234.13 Thousand
22 Dec, 2015 33.88 34.43 33.63 34.37 197.31 Thousand
21 Dec, 2015 33.14 33.79 32.87 33.77 233.37 Thousand
18 Dec, 2015 34.02 34.05 33.07 33.11 630.5 Thousand
17 Dec, 2015 34.01 34.49 33.97 33.99 312.19 Thousand
16 Dec, 2015 33.57 34.31 33.31 34.05 414.04 Thousand
15 Dec, 2015 32.67 33.76 32.65 33.47 315.22 Thousand
14 Dec, 2015 32.73 32.83 32.27 32.69 283.96 Thousand
11 Dec, 2015 33.06 33.54 32.27 32.63 375.75 Thousand
10 Dec, 2015 33.86 34.27 33.39 33.54 541.23 Thousand