Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
15 Oct, 2014 30.0 30.93 29.76 30.78 577.44 Thousand
14 Oct, 2014 29.93 30.73 29.7 30.31 387.69 Thousand
13 Oct, 2014 29.96 30.35 29.75 29.76 331.45 Thousand
10 Oct, 2014 30.2 30.6 29.86 29.91 356.31 Thousand
09 Oct, 2014 30.98 31.2 30.35 30.39 365.51 Thousand
08 Oct, 2014 31.26 32.23 30.56 31.11 398.01 Thousand
07 Oct, 2014 30.62 30.8 30.22 30.57 671.06 Thousand
06 Oct, 2014 32.45 32.45 30.83 30.86 947.17 Thousand
03 Oct, 2014 32.66 32.85 32.33 32.48 284.18 Thousand
02 Oct, 2014 32.84 33.19 31.7 32.38 849.17 Thousand