Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
12 Feb, 2014 43.05 43.29 42.21 42.45 303.07 Thousand
11 Feb, 2014 42.04 43.11 41.81 43.08 395.89 Thousand
10 Feb, 2014 42.01 42.11 41.42 42.02 160.5 Thousand
07 Feb, 2014 41.52 42.14 41.52 41.87 200.48 Thousand
06 Feb, 2014 41.0 41.6 40.88 41.43 193.19 Thousand
05 Feb, 2014 40.85 41.49 40.38 40.88 223.63 Thousand
04 Feb, 2014 41.0 41.42 40.85 41.19 373.44 Thousand
03 Feb, 2014 41.1 41.7 40.78 40.88 377.78 Thousand
31 Jan, 2014 40.12 41.49 40.12 41.37 265.96 Thousand
30 Jan, 2014 40.76 41.3 40.26 40.78 282.06 Thousand