Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
10 Feb, 2015 38.56 40.12 38.21 39.89 458.12 Thousand
09 Feb, 2015 38.55 38.85 37.83 38.43 518.62 Thousand
06 Feb, 2015 39.4 39.43 38.26 38.55 405.17 Thousand
05 Feb, 2015 38.64 39.52 38.52 39.52 494.95 Thousand
04 Feb, 2015 37.5 39.4 37.5 38.41 683.02 Thousand
03 Feb, 2015 37.8 38.66 37.06 37.72 866.13 Thousand
02 Feb, 2015 37.41 38.05 37.2 37.5 812.68 Thousand
30 Jan, 2015 37.4 37.83 37.04 37.06 224.17 Thousand
29 Jan, 2015 37.38 37.87 36.97 37.84 166.77 Thousand
28 Jan, 2015 38.05 38.91 37.11 37.3 266.76 Thousand