Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
03 Sep, 2014 34.89 35.0 34.13 34.25 356.33 Thousand
02 Sep, 2014 34.8 34.8 34.05 34.69 562.37 Thousand
29 Aug, 2014 34.65 34.84 34.41 34.66 214.3 Thousand
28 Aug, 2014 34.76 35.14 34.53 34.67 202.41 Thousand
27 Aug, 2014 34.74 35.05 34.72 34.91 313.46 Thousand
26 Aug, 2014 34.52 35.1 34.26 35.09 513.13 Thousand
25 Aug, 2014 34.22 34.85 33.85 34.5 230.92 Thousand
22 Aug, 2014 33.55 34.43 33.55 34.13 341.2 Thousand
21 Aug, 2014 33.62 33.88 33.15 33.63 381.07 Thousand
20 Aug, 2014 33.78 33.88 33.36 33.7 248.33 Thousand