Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
26 Dec, 2014 34.99 35.25 34.81 34.99 133.41 Thousand
24 Dec, 2014 35.21 35.25 34.93 34.97 125.93 Thousand
23 Dec, 2014 35.15 35.25 34.89 35.03 368.67 Thousand
22 Dec, 2014 35.02 35.36 34.81 35.02 239.54 Thousand
19 Dec, 2014 34.91 35.39 34.78 35.04 705.27 Thousand
18 Dec, 2014 34.72 35.23 34.35 35.0 368.58 Thousand
17 Dec, 2014 34.05 34.52 33.8 34.28 404.24 Thousand
16 Dec, 2014 33.7 34.05 33.21 33.91 343.52 Thousand
15 Dec, 2014 33.5 34.05 33.34 33.71 406.89 Thousand
12 Dec, 2014 33.75 34.27 33.3 33.4 434.95 Thousand