Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
27 Feb, 2014 35.38 37.77 35.38 37.52 700.64 Thousand
26 Feb, 2014 35.57 35.8 34.27 35.61 1.46 Million
25 Feb, 2014 37.53 37.58 34.22 35.41 1.81 Million
24 Feb, 2014 34.66 39.13 31.56 37.5 3.41 Million
21 Feb, 2014 40.5 40.89 39.93 40.23 611.99 Thousand
20 Feb, 2014 42.75 43.5 39.41 40.27 1.34 Million
19 Feb, 2014 42.25 43.16 42.25 42.64 411.13 Thousand
18 Feb, 2014 42.56 43.34 42.34 42.51 539.06 Thousand
14 Feb, 2014 42.75 42.77 42.1 42.56 358.31 Thousand
13 Feb, 2014 42.0 43.14 42.0 42.74 328.21 Thousand