Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
12 Jan, 2015 34.07 34.44 33.56 34.23 247.96 Thousand
09 Jan, 2015 33.9 34.48 33.54 33.99 201.94 Thousand
08 Jan, 2015 34.84 35.17 33.9 34.0 353.13 Thousand
07 Jan, 2015 34.74 34.81 33.59 34.62 306.82 Thousand
06 Jan, 2015 35.38 35.38 34.0 34.43 339.23 Thousand
05 Jan, 2015 34.78 35.25 33.96 35.15 458.18 Thousand
02 Jan, 2015 35.85 36.44 34.68 34.97 284.88 Thousand
31 Dec, 2014 34.72 35.42 34.5 35.39 503.92 Thousand
30 Dec, 2014 34.88 35.03 34.31 34.73 321.59 Thousand
29 Dec, 2014 34.96 35.13 34.63 34.86 322.92 Thousand