Cogent Comm Hlds (NQ: CCOI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	24.22	24.63	24.22	24.60	0	+0.54(+2.25%)
Nov 27, 2013	23.99	24.19	23.77	24.06	0	+0.16(+0.66%)
Nov 26, 2013	23.37	23.97	23.19	23.90	0	+0.62(+2.65%)
Nov 25, 2013	23.16	23.50	22.91	23.28	405,324	+0.02(+0.08%)
Nov 22, 2013	22.88	23.30	22.62	23.26	0	+0.42(+1.85%)
Nov 21, 2013	22.12	22.87	21.95	22.84	316,947	+0.73(+3.28%)
Nov 20, 2013	22.48	22.48	21.95	22.12	0	-0.30(-1.32%)
Nov 19, 2013	22.39	22.50	22.24	22.41	316,352	-0.04(-0.17%)
Nov 18, 2013	22.77	23.00	22.39	22.45	0	-0.30(-1.33%)
Nov 15, 2013	23.07	23.19	22.53	22.75	0	-0.25(-1.10%)
Nov 14, 2013	23.27	23.45	23.00	23.01	272,360	+0.50(+2.24%)
Nov 12, 2013	22.45	22.73	22.27	22.50	0	+0.03(+0.11%)
Nov 11, 2013	22.76	22.80	22.37	22.48	0	-0.23(-1.03%)
Nov 08, 2013	21.23	23.01	20.81	22.71	0	+1.33(+6.22%)
Nov 07, 2013	22.21	22.32	21.33	21.38	426,306	-0.78(-3.50%)
Nov 06, 2013	22.58	22.78	22.03	22.15	314,296	-0.23(-1.04%)
Nov 05, 2013	22.07	22.59	21.98	22.39	319,568	+0.30(+1.34%)
Nov 04, 2013	22.28	22.35	22.03	22.09	442,053	-0.15(-0.68%)
Nov 01, 2013	22.11	22.50	22.02	22.24	0	+0.09(+0.40%)
Oct 31, 2013	22.21	22.53	22.07	22.15	0	-0.01(-0.06%)
Oct 30, 2013	22.40	22.66	22.14	22.17	177,407	-0.25(-1.10%)
Oct 29, 2013	22.51	22.74	22.19	22.41	0	-0.01(-0.03%)
Oct 28, 2013	22.15	22.49	22.15	22.42	0	+0.22(+0.99%)
Oct 25, 2013	22.41	22.48	22.10	22.20	0	-0.13(-0.56%)
Oct 24, 2013	22.29	22.47	22.17	22.32	258,468	+0.04(+0.17%)
Oct 23, 2013	22.07	22.33	22.02	22.29	235,874	+0.05(+0.23%)
Oct 22, 2013	22.21	22.34	22.07	22.24	124,412	+0.06(+0.28%)
Oct 21, 2013	22.23	22.39	22.05	22.17	206,104	+0.04(+0.17%)
Oct 18, 2013	22.05	22.17	21.88	22.14	214,868	+0.32(+1.44%)
Oct 17, 2013	21.62	21.93	21.49	21.82	220,212	+0.13(+0.58%)
Oct 16, 2013	21.80	22.00	21.43	21.69	289,456	-0.03(-0.12%)
Oct 15, 2013	21.95	22.14	21.61	21.72	542,708	+0.33(+1.56%)
Oct 14, 2013	21.15	21.41	20.89	21.39	190,065	+0.16(+0.74%)
Oct 11, 2013	20.55	21.23	20.43	21.23	0	+0.60(+2.90%)
Oct 10, 2013	20.39	20.72	20.32	20.63	189,929	+0.44(+2.19%)
Oct 09, 2013	20.31	20.49	20.04	20.19	260,935	-0.07(-0.34%)
Oct 08, 2013	20.28	20.94	20.14	20.26	565,034	-0.01(-0.03%)
Oct 07, 2013	20.19	20.39	19.97	20.26	0	-0.13(-0.62%)
Oct 04, 2013	20.21	20.56	20.09	20.39	0	+0.13(+0.65%)
Oct 03, 2013	20.62	21.04	20.07	20.26	0	-0.45(-2.19%)
Oct 02, 2013	20.55	20.87	20.46	20.71	285,202	+0.05(+0.24%)
Oct 01, 2013	20.25	20.66	20.14	20.66	384,555	+0.29(+1.42%)
Sep 27, 2013	20.13	20.38	20.05	20.37	0	+0.07(+0.34%)
Sep 26, 2013	20.43	20.60	20.14	20.30	174,527	-0.05(-0.25%)
Sep 25, 2013	20.26	20.53	20.10	20.35	216,562	+0.05(+0.25%)
Sep 24, 2013	20.44	20.61	20.24	20.30	205,240	-0.06(-0.31%)
Sep 23, 2013	20.60	20.60	20.19	20.36	180,058	-0.21(-1.01%)
Sep 20, 2013	20.59	20.75	20.47	20.57	0	-0.04(-0.21%)
Sep 19, 2013	20.55	20.70	20.38	20.62	229,437	+0.08(+0.37%)
Sep 18, 2013	20.31	20.57	20.12	20.54	0	+0.30(+1.46%)
Sep 17, 2013	20.50	20.50	19.58	20.24	0	+0.67(+3.42%)
Sep 16, 2013	19.77	19.77	19.44	19.58	0	+0.02(+0.10%)
Sep 13, 2013	19.64	19.79	19.46	19.56	0	+0.02(+0.10%)
Sep 12, 2013	19.74	19.85	19.50	19.54	0	-0.26(-1.31%)
Sep 11, 2013	19.53	19.87	19.44	19.80	0	+0.19(+0.96%)
Sep 10, 2013	19.41	19.61	19.33	19.61	450,060	+0.23(+1.20%)
Sep 09, 2013	19.46	19.50	19.28	19.37	0	+0.01(+0.03%)
Sep 06, 2013	19.64	19.64	19.08	19.37	0	-0.14(-0.71%)
Sep 05, 2013	19.68	19.90	19.48	19.51	97,575	-0.21(-1.06%)
Sep 04, 2013	19.61	19.83	19.41	19.71	0	+0.12(+0.61%)