Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
11 Dec, 2014 34.17 34.65 34.06 34.19 184.84 Thousand
10 Dec, 2014 34.27 34.28 33.86 33.93 213.7 Thousand
09 Dec, 2014 33.28 34.44 33.26 34.3 265.97 Thousand
08 Dec, 2014 34.1 34.53 33.66 33.73 255.17 Thousand
05 Dec, 2014 33.9 34.52 33.9 34.29 133.69 Thousand
04 Dec, 2014 34.08 34.36 33.82 33.91 240.79 Thousand
03 Dec, 2014 34.04 34.76 34.04 34.19 252.33 Thousand
02 Dec, 2014 33.99 34.39 33.95 34.15 223.88 Thousand
01 Dec, 2014 35.23 35.23 33.53 34.06 451.93 Thousand
28 Nov, 2014 35.47 35.74 35.18 35.42 112.21 Thousand