Cogent Comm Hlds (NQ: CCOI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	9.830	10.20	9.830	10.13	386,144	+0.13(+1.33%)
Oct 28, 2011	10.04	10.31	9.957	9.995	347,225	-0.06(-0.56%)
Oct 27, 2011	10.00	10.10	9.730	10.05	1,066,459	+0.41(+4.25%)
Oct 26, 2011	9.717	9.761	9.512	9.641	851,101	+0.03(+0.33%)
Oct 25, 2011	9.824	9.957	9.572	9.610	520,415	-0.27(-2.75%)
Oct 24, 2011	9.698	10.09	9.641	9.881	339,555	+0.24(+2.49%)
Oct 21, 2011	9.717	9.761	9.465	9.641	380,954	+0.09(+0.92%)
Oct 20, 2011	9.338	9.584	9.338	9.553	491,577	+0.18(+1.95%)
Oct 19, 2011	9.547	9.635	9.275	9.370	293,150	-0.21(-2.24%)
Oct 18, 2011	9.408	9.723	9.181	9.584	487,634	+0.20(+2.08%)
Oct 17, 2011	9.547	9.547	9.313	9.389	581,671	-0.23(-2.43%)
Oct 14, 2011	9.698	9.805	9.553	9.622	785,678	+0.01(+0.07%)
Oct 13, 2011	9.465	9.635	9.345	9.616	605,735	+0.08(+0.86%)
Oct 12, 2011	9.351	9.635	9.351	9.534	352,993	+0.27(+2.93%)
Oct 11, 2011	9.042	9.300	8.897	9.263	677,488	+0.16(+1.80%)
Oct 10, 2011	8.979	9.117	8.726	9.099	665,470	+0.30(+3.37%)
Oct 07, 2011	8.966	8.998	8.632	8.802	375,995	-0.16(-1.76%)
Oct 06, 2011	8.739	8.998	8.625	8.960	416,364	+0.22(+2.53%)
Oct 05, 2011	8.587	8.808	8.392	8.739	278,800	+0.14(+1.61%)
Oct 04, 2011	8.064	8.638	7.969	8.600	740,008	+0.50(+6.24%)
Oct 03, 2011	8.379	8.682	8.089	8.095	545,429	-0.39(-4.61%)
Sep 30, 2011	8.670	8.815	8.436	8.487	484,116	-0.32(-3.65%)
Sep 29, 2011	9.187	9.187	8.455	8.808	409,426	-0.15(-1.62%)
Sep 28, 2011	9.042	9.275	8.935	8.953	493,292	-0.11(-1.25%)
Sep 27, 2011	9.351	9.452	8.966	9.067	749,213	-0.14(-1.51%)
Sep 26, 2011	9.086	9.237	8.679	9.206	527,596	+0.16(+1.81%)
Sep 23, 2011	8.808	9.237	8.739	9.042	670,077	+0.21(+2.43%)
Sep 22, 2011	8.550	8.903	8.455	8.827	862,206	-0.03(-0.36%)
Sep 21, 2011	9.061	9.446	8.827	8.859	561,229	-0.20(-2.16%)
Sep 20, 2011	9.105	9.332	8.871	9.054	949,843	+0.01(+0.07%)
Sep 19, 2011	8.619	9.187	8.423	9.048	957,049	+0.31(+3.54%)
Sep 16, 2011	8.455	9.300	8.297	8.739	3,019,279	+0.37(+4.37%)
Sep 15, 2011	8.455	8.569	8.266	8.373	542,033	-0.01(-0.08%)
Sep 14, 2011	8.436	8.556	8.127	8.379	319,913	+0.04(+0.45%)
Sep 13, 2011	7.963	8.405	7.950	8.341	334,316	+0.43(+5.42%)
Sep 12, 2011	7.849	8.108	7.805	7.912	518,742	-0.09(-1.10%)
Sep 09, 2011	8.089	8.177	7.899	8.001	404,975	-0.16(-2.01%)
Sep 08, 2011	8.360	8.430	8.083	8.165	218,655	-0.25(-2.93%)
Sep 07, 2011	8.360	8.487	8.266	8.411	429,972	+0.19(+2.30%)
Sep 06, 2011	8.039	8.240	7.906	8.222	425,644	-0.09(-1.06%)
Sep 02, 2011	8.493	8.720	8.253	8.310	308,644	-0.38(-4.36%)
Sep 01, 2011	8.979	9.061	8.632	8.688	513,567	-0.26(-2.89%)
Aug 31, 2011	9.319	9.319	8.783	8.947	408,324	-0.35(-3.73%)
Aug 30, 2011	8.979	9.364	8.865	9.294	413,827	+0.27(+3.01%)
Aug 29, 2011	8.758	9.029	8.682	9.023	293,775	+0.34(+3.92%)
Aug 26, 2011	8.139	8.793	8.059	8.682	395,097	+0.48(+5.85%)
Aug 25, 2011	8.600	8.600	8.146	8.203	212,062	-0.34(-3.99%)
Aug 24, 2011	8.360	8.644	8.272	8.543	201,748	+0.20(+2.34%)
Aug 23, 2011	8.139	8.468	7.963	8.348	598,129	+0.25(+3.04%)
Aug 22, 2011	8.442	8.442	7.975	8.102	264,956	-0.14(-1.68%)
Aug 19, 2011	8.102	8.556	8.070	8.240	345,995	-0.03(-0.38%)
Aug 18, 2011	8.688	8.688	8.203	8.272	494,614	-0.69(-7.74%)
Aug 17, 2011	8.909	8.998	8.676	8.966	295,071	+0.08(+0.92%)
Aug 16, 2011	9.275	9.275	8.644	8.884	690,232	-0.49(-5.19%)
Aug 15, 2011	9.256	9.393	9.149	9.370	188,332	+0.22(+2.41%)
Aug 12, 2011	9.054	9.174	8.871	9.149	348,269	+0.16(+1.83%)
Aug 11, 2011	8.752	9.168	8.644	8.985	707,927	+0.47(+5.48%)
Aug 10, 2011	8.505	8.783	8.070	8.518	976,636	-0.01(-0.07%)
Aug 09, 2011	8.379	8.556	7.717	8.524	1,403,057	+0.15(+1.81%)
Aug 08, 2011	9.105	9.553	8.367	8.373	851,901	-0.97(-10.34%)
Aug 05, 2011	9.300	9.547	8.897	9.338	889,802	+0.35(+3.93%)
Aug 04, 2011	9.521	9.663	8.972	8.985	627,453	-0.62(-6.44%)
Aug 03, 2011	9.603	9.641	9.351	9.603	569,125	+0.01(+0.07%)
Aug 02, 2011	9.528	9.774	9.528	9.597	458,060	+0.04(+0.40%)