Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
19 Jun, 2015 33.98 34.39 33.76 34.22 903.54 Thousand
18 Jun, 2015 33.18 34.08 33.17 33.98 858.78 Thousand
17 Jun, 2015 32.92 33.15 32.51 33.14 599.29 Thousand
16 Jun, 2015 32.16 32.81 32.14 32.8 683.04 Thousand
15 Jun, 2015 32.08 32.42 31.62 32.13 640.34 Thousand
12 Jun, 2015 31.43 32.23 31.27 32.11 826.85 Thousand
11 Jun, 2015 31.23 31.86 31.23 31.65 708.22 Thousand
10 Jun, 2015 30.71 31.19 30.71 31.09 472.91 Thousand
09 Jun, 2015 30.7 30.86 30.49 30.61 265.01 Thousand
08 Jun, 2015 30.69 30.95 30.5 30.68 316.5 Thousand