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
2018-06-18 53.60 54.40 53.60 54.40 6,285
2018-06-15 53.50 53.80 53.05 53.80 2,988
2018-06-14 53.25 53.45 52.95 53.25 4,297
2018-06-13 53.10 53.40 52.60 52.85 6,206
2018-06-12 52.45 53.70 52.45 53.55 9,491
2018-06-11 52.65 52.65 52.05 52.45 8,454
2018-06-08 51.75 52.25 51.75 51.775 6,198
2018-06-07 51.90 52.20 51.80 51.85 5,122
2018-06-06 52.90 52.90 51.60 51.725 8,558
2018-06-05 51.25 52.80 51.25 52.525 10,723
2018-06-04 51.80 51.95 51.10 51.15 11,214
2018-06-01 51.30 51.40 50.80 50.90 13,140
2018-05-31 51.35 51.60 50.90 51.30 11,109
2018-05-30 50.50 51.35 50.50 51.20 5,539
2018-05-29 49.15 50.55 49.15 50.10 13,456
2018-05-25 50.25 50.25 49.80 50.05 4,023
2018-05-24 49.90 50.65 49.80 50.25 12,927
2018-05-23 49.70 50.60 49.70 50.00 6,943
2018-05-22 50.00 50.35 49.85 49.95 8,006
2018-05-21 50.00 50.20 49.95 50.00 10,556
2018-05-18 49.95 50.00 49.70 49.95 13,694
2018-05-17 50.95 51.05 50.075 50.075 12,126
2018-05-16 50.10 50.85 49.70 50.45 13,548
2018-05-15 48.65 50.40 48.65 50.20 17,489
2018-05-14 50.10 50.40 49.05 49.45 20,210
2018-05-11 50.35 50.60 49.55 49.85 5,979
2018-05-10 49.625 50.35 49.45 50.325 9,656
2018-05-09 49.30 49.65 49.10 49.50 8,477
2018-05-08 48.75 49.20 48.10 49.10 12,419
2018-05-07 48.30 49.05 48.10 48.875 18,191

» 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.