Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
05 Aug, 2014 34.57 35.4 34.24 35.25 463.58 Thousand
04 Aug, 2014 34.54 34.65 33.99 34.59 273.18 Thousand
01 Aug, 2014 34.78 35.02 34.35 34.46 396.96 Thousand
31 Jul, 2014 34.71 35.05 34.37 34.71 437.01 Thousand
30 Jul, 2014 35.65 35.74 34.94 35.12 235.31 Thousand
29 Jul, 2014 35.3 37.07 34.96 35.48 737.87 Thousand
28 Jul, 2014 35.08 35.13 34.82 34.89 310.91 Thousand
25 Jul, 2014 34.75 35.14 34.66 35.03 274.96 Thousand
24 Jul, 2014 34.69 35.09 34.61 35.0 279.45 Thousand
23 Jul, 2014 34.89 35.06 34.47 34.85 278.86 Thousand