COGENT COMM GROUP Historical Stock Price

Below is the stock price history for Cogent Comm Group CCOI. Data is recorded each day for the historical open, high, low, close and volume. The Cogent Comm Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cogent Comm Group Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-08 46.30 46.75 45.325 45.325 9,633
2017-12-07 45.60 46.25 45.35 45.95 13,417
2017-12-06 45.55 45.55 43.50 44.075 23,628
2017-12-05 45.20 45.35 44.65 44.70 20,312
2017-12-04 47.50 47.50 45.30 45.40 8,361
2017-12-01 47.05 47.25 45.65 46.70 20,034
2017-11-30 47.45 47.45 46.75 47.00 9,474
2017-11-29 47.25 47.45 46.90 47.00 6,096
2017-11-28 46.95 47.425 46.80 47.15 5,672
2017-11-27 47.25 47.30 46.75 46.85 10,113
2017-11-24 45.85 47.05 45.55 47.00 11,234
2017-11-22 46.55 46.60 45.90 45.90 12,519
2017-11-21 48.40 48.65 46.40 46.40 28,371
2017-11-20 47.10 48.60 47.10 48.50 13,499
2017-11-17 46.60 46.90 46.20 46.85 6,895
2017-11-16 45.55 46.40 45.55 46.35 7,243
2017-11-15 45.45 46.00 44.80 45.80 13,024
2017-11-14 45.05 46.45 45.05 46.05 14,216
2017-11-13 45.15 45.40 44.90 45.00 9,372
2017-11-10 45.575 46.15 45.575 45.60 37,469
2017-11-09 45.75 46.30 45.40 45.725 32,677
2017-11-08 45.775 46.25 45.65 46.05 28,537
2017-11-07 44.65 46.00 44.45 46.00 24,706
2017-11-06 42.90 45.55 42.90 44.70 32,793
2017-11-03 44.60 44.70 43.125 43.125 109,208
2017-11-02 48.05 48.10 45.325 46.85 195,671
2017-11-01 53.70 54.15 53.325 53.325 98,070
2017-10-31 52.15 53.90 52.15 53.90 26,603
2017-10-30 51.90 52.40 51.75 52.35 22,054
2017-10-27 51.65 52.70 51.60 52.70 15,897

» More Cogent Comm Group Stock Price History

To see other companies like Cogent Comm Group (CCOI), view our stock market today for news, and other data.