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
2018-12-11 48.09 48.98 47.68 48.91 12,808
2018-12-10 47.14 47.98 46.66 47.33 11,765
2018-12-07 48.35 48.85 47.36 47.69 8,915
2018-12-06 46.66 48.79 46.66 48.79 17,232
2018-12-04 49.03 49.67 47.31 47.31 12,074
2018-12-03 48.78 50.33 48.35 49.79 20,464
2018-11-30 48.52 49.18 48.32 48.62 13,069
2018-11-29 48.89 49.11 48.43 48.73 24,169
2018-11-28 49.34 49.34 48.33 49.30 13,434
2018-11-27 49.03 49.17 48.61 48.86 5,234
2018-11-26 48.73 48.73 48.20 48.57 8,060
2018-11-23 48.10 48.91 48.10 48.71 3,938
2018-11-21 47.51 48.30 47.36 47.99 16,101
2018-11-20 47.65 48.16 46.94 47.18 15,149
2018-11-19 50.36 50.36 48.35 48.53 6,558
2018-11-16 48.11 50.03 48.11 50.00 13,368
2018-11-15 48.88 48.98 48.21 48.54 7,873
2018-11-14 49.04 49.92 49.04 49.49 11,153
2018-11-13 49.24 49.63 48.79 48.91 5,612
2018-11-12 49.73 49.95 49.02 49.21 8,813
2018-11-09 50.00 50.49 49.48 50.17 10,895
2018-11-08 51.08 51.13 49.78 51.03 12,903
2018-11-07 51.49 52.31 51.12 51.56 13,604
2018-11-06 51.89 51.97 50.80 51.08 7,491
2018-11-05 50.08 50.98 49.80 50.84 22,413
2018-11-02 50.98 50.98 49.94 50.05 6,856
2018-11-01 49.95 50.96 49.01 49.51 29,763
2018-10-31 52.55 52.60 51.85 52.17 9,004
2018-10-30 52.09 52.34 51.46 52.06 9,291
2018-10-29 51.96 52.52 50.78 51.07 5,141

» 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.