Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
23 May, 2014 36.68 36.79 36.34 36.74 350.17 Thousand
22 May, 2014 36.38 36.8 36.26 36.53 276.74 Thousand
21 May, 2014 36.64 36.74 35.9 36.47 324 Thousand
20 May, 2014 37.78 37.78 36.28 36.39 377.51 Thousand
19 May, 2014 36.57 37.91 36.41 37.77 491.22 Thousand
16 May, 2014 36.99 37.02 36.38 36.82 217.94 Thousand
15 May, 2014 36.13 37.13 35.39 37.07 448.31 Thousand
14 May, 2014 37.65 37.65 35.96 36.2 467.13 Thousand
13 May, 2014 37.58 37.91 36.82 37.69 652.08 Thousand
12 May, 2014 36.29 37.68 36.17 37.54 472.21 Thousand