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
2018-02-20 44.50 44.90 44.45 44.90 4,853
2018-02-16 44.00 44.10 43.65 44.10 12,241
2018-02-15 43.80 44.30 43.40 44.25 5,570
2018-02-14 42.70 43.55 42.30 43.55 6,409
2018-02-13 42.90 43.15 42.50 42.80 6,111
2018-02-12 42.60 43.00 42.00 42.80 6,803
2018-02-09 42.20 42.50 41.10 42.05 8,495
2018-02-08 42.70 43.05 41.95 42.10 6,422
2018-02-07 42.85 43.10 42.50 42.75 4,641
2018-02-06 42.40 42.90 41.90 42.55 4,669
2018-02-05 43.60 44.00 42.55 42.60 6,604
2018-02-02 43.40 44.50 43.40 43.60 17,325
2018-02-01 44.90 45.55 44.85 44.90 6,876
2018-01-31 45.20 45.75 44.90 45.20 4,418
2018-01-30 44.50 45.30 44.50 44.80 5,579
2018-01-29 44.85 44.85 44.40 44.40 6,638
2018-01-26 45.00 45.10 44.30 44.75 8,088
2018-01-25 45.30 45.35 44.95 45.00 8,351
2018-01-24 45.65 45.80 45.10 45.35 2,403
2018-01-23 44.90 45.40 44.70 45.35 2,855
2018-01-22 44.70 45.40 44.70 45.30 8,476
2018-01-19 43.70 45.075 43.70 44.525 5,407
2018-01-18 45.45 45.45 44.25 44.30 4,514
2018-01-17 45.00 45.40 44.75 45.35 4,185
2018-01-16 45.75 45.95 44.60 44.60 5,011
2018-01-12 44.80 45.35 44.50 45.35 4,231
2018-01-11 44.10 45.00 43.95 45.00 3,404
2018-01-10 44.45 44.45 43.50 44.45 9,467
2018-01-09 45.70 45.70 45.125 45.125 5,860
2018-01-08 44.75 45.70 44.75 45.60 5,618

» 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.