Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
27 Oct, 2015 30.71 31.08 30.04 30.19 379.25 Thousand
26 Oct, 2015 31.37 31.44 30.74 30.85 336.44 Thousand
23 Oct, 2015 31.3 32.13 30.68 31.35 569.3 Thousand
22 Oct, 2015 29.55 31.04 29.46 30.96 443.84 Thousand
21 Oct, 2015 29.85 29.85 29.24 29.3 324.76 Thousand
20 Oct, 2015 29.52 29.85 29.38 29.68 328.9 Thousand
19 Oct, 2015 29.68 29.83 29.2 29.48 427.27 Thousand
16 Oct, 2015 30.04 31.4 29.65 29.71 455.26 Thousand
15 Oct, 2015 28.85 29.82 28.8 29.71 310.69 Thousand
14 Oct, 2015 29.35 29.52 28.82 28.87 418.75 Thousand