Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
25 Apr, 2014 34.96 35.26 33.89 34.75 440.95 Thousand
24 Apr, 2014 35.66 35.66 34.83 35.11 289.04 Thousand
23 Apr, 2014 35.56 35.56 35.11 35.43 385.46 Thousand
22 Apr, 2014 34.72 35.93 34.72 35.65 418.81 Thousand
21 Apr, 2014 34.66 35.0 34.2 34.66 888.39 Thousand
17 Apr, 2014 33.6 34.81 33.6 34.7 455.35 Thousand
16 Apr, 2014 34.57 34.98 33.6 33.81 337.22 Thousand
15 Apr, 2014 34.62 34.82 33.39 34.3 299.34 Thousand
14 Apr, 2014 34.49 34.97 34.25 34.49 564.35 Thousand
11 Apr, 2014 33.87 34.87 33.56 34.13 443.19 Thousand