Cogent Communications Group Inc (CCOI)

USD 36.3

(-2.47%)

Historical Prices

Date Open High Low Close Volume
29 Jan, 2014 40.5 40.97 40.16 40.31 329.48 Thousand
28 Jan, 2014 40.75 41.06 40.46 41.0 324.34 Thousand
27 Jan, 2014 40.96 41.57 39.97 40.69 377.2 Thousand
24 Jan, 2014 41.67 41.67 40.6 41.2 319.13 Thousand
23 Jan, 2014 42.03 42.1 41.69 42.06 316.45 Thousand
22 Jan, 2014 41.95 42.33 41.63 42.26 210.07 Thousand
21 Jan, 2014 42.38 42.63 41.52 41.96 222.9 Thousand
17 Jan, 2014 41.86 42.2 41.49 42.0 215.42 Thousand
16 Jan, 2014 41.46 41.89 41.34 41.8 190.36 Thousand
15 Jan, 2014 41.49 41.82 41.38 41.66 288.24 Thousand