Cogent Comm Hlds (NQ: CCOI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	20.35	20.39	20.08	20.33	473,122	-0.02(-0.10%)
Oct 29, 2015	20.45	20.52	19.99	20.35	650,729	-0.09(-0.45%)
Oct 28, 2015	20.14	20.46	19.88	20.44	591,908	+0.46(+2.32%)
Oct 27, 2015	20.32	20.57	19.88	19.98	573,098	-0.44(-2.14%)
Oct 26, 2015	20.76	20.81	20.34	20.42	508,400	-0.33(-1.59%)
Oct 23, 2015	20.71	21.26	20.30	20.75	860,278	+0.26(+1.26%)
Oct 22, 2015	19.56	20.54	19.50	20.49	670,695	+1.10(+5.67%)
Oct 21, 2015	19.75	19.75	19.35	19.39	490,749	-0.25(-1.28%)
Oct 20, 2015	19.54	19.75	19.44	19.64	497,003	+0.13(+0.68%)
Oct 19, 2015	19.64	19.74	19.32	19.51	645,647	-0.15(-0.77%)
Oct 16, 2015	19.88	20.78	19.62	19.66	687,957	+0.00(+0.00%)
Oct 15, 2015	19.09	19.73	19.06	19.66	469,495	+0.56(+2.91%)
Oct 14, 2015	19.42	19.54	19.07	19.11	632,777	-0.28(-1.43%)
Oct 13, 2015	19.24	19.64	19.04	19.38	479,293	+0.03(+0.14%)
Oct 12, 2015	19.28	19.45	19.10	19.36	666,708	+0.16(+0.83%)
Oct 09, 2015	19.38	19.38	19.13	19.20	754,731	-0.05(-0.24%)
Oct 08, 2015	19.04	19.32	18.98	19.24	881,994	+0.22(+1.18%)
Oct 07, 2015	19.09	19.45	18.97	19.02	950,290	+0.07(+0.38%)
Oct 06, 2015	18.87	19.16	18.77	18.95	418,053	+0.07(+0.35%)
Oct 05, 2015	18.21	18.93	18.20	18.88	841,015	+0.82(+4.54%)
Oct 02, 2015	17.67	18.11	17.41	18.06	800,278	+0.27(+1.53%)
Oct 01, 2015	18.02	18.16	17.59	17.79	1,166,373	-0.19(-1.03%)
Sep 30, 2015	17.70	17.99	17.48	17.97	1,124,363	+0.40(+2.30%)
Sep 29, 2015	17.57	17.64	17.36	17.57	942,904	+0.03(+0.19%)
Sep 28, 2015	17.38	17.81	17.29	17.54	1,251,432	+0.11(+0.61%)
Sep 25, 2015	17.46	17.62	17.30	17.43	587,023	+0.12(+0.69%)
Sep 24, 2015	17.48	17.50	17.10	17.31	1,311,127	-0.13(-0.76%)
Sep 23, 2015	17.88	17.94	17.40	17.44	731,753	-0.38(-2.12%)
Sep 22, 2015	18.34	18.34	17.75	17.82	1,853,349	-0.44(-2.43%)
Sep 21, 2015	18.81	18.99	18.26	18.26	1,108,207	-0.38(-2.02%)
Sep 18, 2015	18.14	18.64	18.09	18.64	822,213	+0.32(+1.73%)
Sep 17, 2015	18.25	18.53	18.13	18.32	518,231	+0.15(+0.80%)
Sep 16, 2015	18.52	18.60	18.09	18.18	1,079,945	-0.34(-1.86%)
Sep 15, 2015	18.26	18.56	18.25	18.52	1,023,336	+0.32(+1.78%)
Sep 14, 2015	18.16	18.28	18.07	18.20	865,120	+0.07(+0.40%)
Sep 11, 2015	18.03	18.22	17.93	18.13	497,191	-0.04(-0.22%)
Sep 10, 2015	18.09	18.26	18.06	18.17	421,746	+0.10(+0.55%)
Sep 09, 2015	18.27	18.36	18.01	18.07	813,476	-0.09(-0.51%)
Sep 08, 2015	18.05	18.24	17.84	18.16	914,770	+0.17(+0.96%)
Sep 04, 2015	17.89	17.99	17.99	17.99	443,356	-0.14(-0.77%)
Sep 03, 2015	18.05	18.28	17.94	18.13	576,008	+0.00(+0.00%)
Sep 02, 2015	18.19	19.11	17.80	18.13	554,350	+0.13(+0.70%)
Sep 01, 2015	18.12	18.47	17.89	18.00	557,009	-0.38(-2.05%)
Aug 31, 2015	18.14	18.54	18.10	18.38	634,703	+0.21(+1.13%)
Aug 28, 2015	18.12	18.36	17.83	18.17	1,039,309	+0.07(+0.40%)
Aug 27, 2015	18.40	18.52	17.93	18.10	1,175,256	-0.11(-0.62%)
Aug 26, 2015	18.43	18.81	17.68	18.21	1,166,889	+0.09(+0.47%)
Aug 25, 2015	18.76	18.93	18.11	18.13	953,731	-0.12(-0.65%)
Aug 24, 2015	17.58	18.82	17.26	18.25	1,376,573	-0.49(-2.61%)
Aug 21, 2015	18.66	19.00	18.62	18.73	770,969	-0.21(-1.08%)
Aug 20, 2015	19.09	19.29	18.82	18.94	730,307	-0.20(-1.04%)
Aug 19, 2015	19.07	19.31	18.89	19.14	830,990	+0.05(+0.28%)
Aug 18, 2015	19.10	19.75	18.86	19.09	1,014,028	-0.05(-0.24%)
Aug 17, 2015	19.04	19.32	18.76	19.13	762,084	+0.06(+0.31%)
Aug 14, 2015	18.76	19.07	18.60	19.07	740,109	+0.25(+1.32%)
Aug 13, 2015	19.10	19.26	18.78	18.82	952,419	-0.29(-1.51%)
Aug 12, 2015	18.72	19.15	18.56	19.11	680,264	+0.20(+1.07%)
Aug 11, 2015	19.08	19.31	18.80	18.91	746,456	-0.20(-1.03%)
Aug 10, 2015	18.90	19.23	18.79	19.11	621,724	+0.33(+1.78%)
Aug 07, 2015	18.92	19.72	18.24	18.77	2,347,915	-0.29(-1.51%)
Aug 06, 2015	20.06	20.24	18.37	19.06	3,137,158	-1.20(-5.94%)
Aug 05, 2015	20.64	20.91	20.22	20.26	1,265,429	-0.39(-1.90%)
Aug 04, 2015	20.56	20.70	20.37	20.66	1,042,234	+0.13(+0.64%)