Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
03 Aug, 2015 31.85 32.02 31.33 31.38 469.96 Thousand
31 Jul, 2015 31.45 32.06 31.45 31.79 463.23 Thousand
30 Jul, 2015 31.1 31.52 31.01 31.38 322.61 Thousand
29 Jul, 2015 31.17 31.36 30.94 31.24 497.19 Thousand
28 Jul, 2015 31.67 31.88 31.09 31.25 510.56 Thousand
27 Jul, 2015 31.5 31.76 31.3 31.49 328.67 Thousand
24 Jul, 2015 32.19 32.34 31.5 31.63 333.53 Thousand
23 Jul, 2015 32.32 32.5 32.09 32.12 301.19 Thousand
22 Jul, 2015 32.31 32.51 31.99 32.24 375.05 Thousand
21 Jul, 2015 32.62 32.98 32.38 32.46 348.23 Thousand