Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
26 Nov, 2014 35.02 35.62 34.77 35.5 124.64 Thousand
25 Nov, 2014 35.12 35.12 34.4 34.87 286.37 Thousand
24 Nov, 2014 35.14 35.14 34.58 35.08 222.97 Thousand
21 Nov, 2014 35.45 35.69 34.74 35.44 358.4 Thousand
20 Nov, 2014 34.59 35.17 34.55 34.94 174.87 Thousand
19 Nov, 2014 34.99 35.23 34.53 34.86 269.23 Thousand
18 Nov, 2014 35.78 35.93 34.95 35.15 351.66 Thousand
17 Nov, 2014 35.79 36.28 35.57 35.8 326.38 Thousand
14 Nov, 2014 35.48 35.81 35.13 35.77 208.6 Thousand
13 Nov, 2014 35.1 36.18 35.03 35.56 838.73 Thousand