Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
23 Apr, 2015 34.5 34.56 34.0 34.11 376.92 Thousand
22 Apr, 2015 34.45 34.66 34.07 34.54 336.91 Thousand
21 Apr, 2015 34.4 34.49 34.1 34.3 321 Thousand
20 Apr, 2015 34.1 34.59 34.0 34.24 339.65 Thousand
17 Apr, 2015 34.2 34.24 33.52 33.89 962.97 Thousand
16 Apr, 2015 35.24 35.84 34.15 34.55 1.34 Million
15 Apr, 2015 36.1 36.18 35.8 35.92 201.62 Thousand
14 Apr, 2015 35.52 36.12 35.38 35.94 265.01 Thousand
13 Apr, 2015 35.5 35.71 35.33 35.4 140.41 Thousand
10 Apr, 2015 35.27 35.64 35.16 35.45 116.98 Thousand