Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
08 Jul, 2014 34.48 34.48 33.51 33.67 322.57 Thousand
07 Jul, 2014 35.13 35.55 34.56 34.61 369.98 Thousand
03 Jul, 2014 35.02 35.26 34.51 35.25 130.57 Thousand
02 Jul, 2014 34.7 34.88 34.4 34.77 220.16 Thousand
01 Jul, 2014 34.85 35.12 34.12 34.8 460.31 Thousand
30 Jun, 2014 33.72 34.73 33.53 34.55 474.87 Thousand
27 Jun, 2014 33.31 33.81 33.3 33.67 435.1 Thousand
26 Jun, 2014 33.5 33.66 32.88 33.49 475.38 Thousand
25 Jun, 2014 33.73 34.49 33.33 33.35 628.79 Thousand
24 Jun, 2014 34.7 35.0 33.89 33.91 646.26 Thousand