Cogent Comm Hlds (NQ: CCOI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	24.01	24.29	23.78	23.79	349,166	-0.50(-2.06%)
Jan 29, 2015	24.00	24.31	23.74	24.29	259,760	+0.35(+1.45%)
Jan 28, 2015	24.43	24.98	23.83	23.95	415,507	-0.33(-1.38%)
Jan 27, 2015	24.33	24.79	24.14	24.28	419,145	-0.31(-1.25%)
Jan 26, 2015	24.53	24.87	24.36	24.59	239,766	+0.03(+0.13%)
Jan 23, 2015	24.50	24.76	24.12	24.56	372,785	+0.08(+0.31%)
Jan 22, 2015	24.10	24.54	23.81	24.48	545,989	+0.54(+2.25%)
Jan 21, 2015	24.29	24.35	23.84	23.94	713,772	-0.33(-1.35%)
Jan 20, 2015	23.69	24.38	23.54	24.27	925,739	+0.67(+2.86%)
Jan 16, 2015	23.16	23.68	22.88	23.59	548,275	+0.39(+1.69%)
Jan 15, 2015	23.14	23.31	22.41	23.20	939,972	+0.15(+0.64%)
Jan 14, 2015	22.69	23.11	22.52	23.06	620,706	+0.39(+1.73%)
Jan 13, 2015	22.18	22.67	22.13	22.66	444,516	+0.69(+3.13%)
Jan 12, 2015	21.87	22.11	21.55	21.98	386,226	+0.15(+0.71%)
Jan 09, 2015	21.76	22.14	21.53	21.82	314,542	-0.01(-0.03%)
Jan 08, 2015	22.37	22.58	21.76	21.83	550,029	-0.40(-1.79%)
Jan 07, 2015	22.30	22.35	21.57	22.23	477,901	+0.12(+0.55%)
Jan 06, 2015	22.71	22.71	21.83	22.10	528,376	-0.46(-2.05%)
Jan 05, 2015	22.33	22.63	21.80	22.57	713,660	+0.12(+0.51%)
Jan 02, 2015	23.02	23.40	22.27	22.45	443,722	-0.27(-1.19%)
Dec 31, 2014	22.29	22.72	22.72	22.72	784,860	+0.42(+1.90%)
Dec 30, 2014	22.39	22.49	22.03	22.30	500,900	-0.08(-0.37%)
Dec 29, 2014	22.45	22.55	22.23	22.38	502,972	-0.08(-0.37%)
Dec 26, 2014	22.46	22.63	22.35	22.46	207,798	+0.01(+0.06%)
Dec 24, 2014	22.61	22.45	22.45	22.45	196,098	-0.04(-0.17%)
Dec 23, 2014	22.57	22.63	22.40	22.49	574,232	+0.01(+0.03%)
Dec 22, 2014	22.48	22.70	22.35	22.48	373,106	-0.01(-0.06%)
Dec 19, 2014	22.41	22.72	22.33	22.50	1,098,514	+0.03(+0.11%)
Dec 18, 2014	22.29	22.62	22.05	22.47	573,692	+0.47(+2.12%)
Dec 17, 2014	21.86	22.16	21.70	22.01	629,638	+0.23(+1.08%)
Dec 16, 2014	21.64	21.86	21.32	21.77	534,904	+0.13(+0.59%)
Dec 15, 2014	21.51	21.86	21.41	21.64	633,761	+0.20(+0.93%)
Dec 12, 2014	21.67	22.00	21.38	21.44	677,476	-0.51(-2.31%)
Dec 11, 2014	21.94	22.25	21.87	21.95	287,907	+0.17(+0.77%)
Dec 10, 2014	22.00	22.01	21.74	21.78	332,866	-0.24(-1.08%)
Dec 09, 2014	21.37	22.11	21.35	22.02	414,273	+0.37(+1.69%)
Dec 08, 2014	21.89	22.17	21.61	21.66	397,447	-0.36(-1.63%)
Dec 05, 2014	21.76	22.16	21.76	22.02	208,241	+0.24(+1.12%)
Dec 04, 2014	21.88	22.06	21.71	21.77	375,047	-0.18(-0.82%)
Dec 03, 2014	21.85	22.32	21.85	21.95	393,021	+0.03(+0.12%)
Dec 02, 2014	21.82	22.08	21.80	21.93	348,709	+0.06(+0.26%)
Dec 01, 2014	22.62	22.62	21.53	21.87	703,916	-0.87(-3.84%)
Nov 28, 2014	22.77	22.95	22.59	22.74	174,781	-0.05(-0.23%)
Nov 26, 2014	22.48	22.79	22.79	22.79	194,073	+0.40(+1.81%)
Nov 25, 2014	22.55	22.55	22.09	22.39	446,051	-0.13(-0.60%)
Nov 24, 2014	22.56	22.56	22.20	22.52	347,304	-0.03(-0.14%)
Nov 21, 2014	22.56	22.71	22.11	22.55	563,173	+0.32(+1.43%)
Nov 20, 2014	22.01	22.38	21.99	22.24	274,785	+0.05(+0.23%)
Nov 19, 2014	22.27	22.42	21.98	22.19	423,054	-0.18(-0.83%)
Nov 18, 2014	22.77	22.87	22.24	22.37	552,573	-0.41(-1.82%)
Nov 17, 2014	22.78	23.09	22.64	22.78	512,855	+0.02(+0.08%)
Nov 14, 2014	22.58	22.79	22.36	22.76	327,778	+0.13(+0.59%)
Nov 13, 2014	22.34	23.03	22.29	22.63	1,317,911	+0.41(+1.83%)
Nov 12, 2014	21.78	22.36	21.63	22.22	896,013	+0.29(+1.33%)
Nov 11, 2014	21.24	21.99	20.87	21.93	624,007	+0.76(+3.58%)
Nov 10, 2014	20.77	21.19	20.60	21.17	445,931	+0.29(+1.40%)
Nov 07, 2014	20.82	21.08	19.55	20.88	1,019,160	-0.01(-0.03%)
Nov 06, 2014	20.86	20.98	20.58	20.89	506,798	+0.02(+0.09%)
Nov 05, 2014	21.08	21.21	20.82	20.87	293,279	-0.13(-0.61%)
Nov 04, 2014	21.16	21.44	20.96	21.00	327,250	-0.29(-1.38%)