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
2018-09-21 55.45 55.50 54.50 54.825 4,684
2018-09-20 54.35 55.55 54.35 55.55 2,251
2018-09-19 56.10 56.30 55.35 55.35 2,744
2018-09-18 55.70 56.15 55.70 56.15 3,007
2018-09-17 55.45 55.65 54.65 55.50 12,115
2018-09-14 54.75 55.10 54.35 54.90 4,590
2018-09-13 55.00 55.20 54.65 54.85 3,514
2018-09-12 54.85 55.20 54.40 54.95 7,817
2018-09-11 55.25 55.35 54.75 54.85 3,286
2018-09-10 55.05 55.05 54.55 54.95 4,601
2018-09-07 55.00 55.10 54.65 54.80 6,193
2018-09-06 54.80 55.15 54.65 54.90 1,210
2018-09-05 53.60 54.85 53.50 54.65 2,516
2018-09-04 54.10 54.25 53.60 53.825 2,541
2018-08-31 54.15 54.80 54.15 54.80 4,072
2018-08-30 54.05 54.60 54.05 54.375 5,218
2018-08-29 54.15 54.50 53.95 54.50 2,765
2018-08-28 54.25 54.50 54.00 54.40 2,178
2018-08-27 53.85 54.50 53.80 54.25 10,206
2018-08-24 52.65 53.775 52.65 53.50 3,382
2018-08-23 52.50 52.75 52.40 52.55 4,249
2018-08-22 52.45 52.95 52.05 52.80 4,116
2018-08-21 53.00 53.55 52.95 52.95 2,904
2018-08-20 52.75 52.90 52.40 52.75 1,239
2018-08-17 53.05 53.05 52.15 52.75 4,783
2018-08-16 52.60 53.95 52.60 53.175 4,505
2018-08-15 52.10 52.65 51.90 52.25 9,823
2018-08-14 51.50 52.55 51.50 52.30 4,533
2018-08-13 50.80 51.20 50.55 51.10 5,103
2018-08-10 50.20 50.85 50.05 50.80 4,988

» 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.