Cogent Comm Hlds (NQ: CCOI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	22.20	22.24	21.97	22.15	602,629	+0.10(+0.45%)
Nov 27, 2015	21.97	22.22	21.94	22.05	142,151	+0.05(+0.24%)
Nov 25, 2015	21.71	22.00	22.00	22.00	421,957	+0.34(+1.59%)
Nov 24, 2015	22.32	22.54	21.62	21.66	764,868	-0.61(-2.73%)
Nov 23, 2015	22.34	22.57	22.11	22.26	240,632	-0.01(-0.03%)
Nov 20, 2015	22.16	22.32	21.99	22.27	543,274	+0.26(+1.20%)
Nov 19, 2015	21.91	22.28	21.71	22.01	627,257	+0.17(+0.79%)
Nov 18, 2015	22.37	22.41	21.55	21.83	1,208,377	-0.49(-2.19%)
Nov 17, 2015	22.33	22.39	21.89	22.32	1,340,884	+0.05(+0.23%)
Nov 16, 2015	22.18	22.32	21.88	22.27	528,687	+0.06(+0.26%)
Nov 13, 2015	22.55	22.79	22.18	22.21	345,374	-0.44(-1.96%)
Nov 12, 2015	22.82	23.00	21.56	22.66	353,290	-0.20(-0.86%)
Nov 11, 2015	22.90	23.05	22.84	22.85	445,022	+0.02(+0.09%)
Nov 10, 2015	22.77	23.24	22.77	22.83	709,667	+0.02(+0.09%)
Nov 09, 2015	22.62	22.94	22.58	22.81	922,271	+0.14(+0.63%)
Nov 06, 2015	22.40	23.00	22.15	22.67	1,193,759	+0.31(+1.40%)
Nov 05, 2015	24.01	24.01	20.95	22.35	2,327,274	+2.16(+10.67%)
Nov 04, 2015	20.31	20.58	20.11	20.20	573,158	-0.08(-0.39%)
Nov 03, 2015	20.55	20.65	20.13	20.28	479,485	-0.28(-1.37%)
Nov 02, 2015	20.22	20.58	19.67	20.56	520,102	+0.49(+2.44%)
Oct 30, 2015	20.09	20.13	19.82	20.07	479,286	-0.02(-0.10%)
Oct 29, 2015	20.19	20.26	19.73	20.09	659,207	-0.09(-0.45%)
Oct 28, 2015	19.89	20.19	19.63	20.18	599,619	+0.46(+2.32%)
Oct 27, 2015	20.06	20.30	19.62	19.72	580,564	-0.43(-2.14%)
Oct 26, 2015	20.49	20.54	20.08	20.15	515,023	-0.33(-1.60%)
Oct 23, 2015	20.45	20.99	20.04	20.48	871,485	+0.25(+1.26%)
Oct 22, 2015	19.30	20.28	19.25	20.22	679,433	+1.08(+5.67%)
Oct 21, 2015	19.50	19.50	19.10	19.14	497,142	-0.25(-1.28%)
Oct 20, 2015	19.28	19.50	19.19	19.39	503,478	+0.13(+0.68%)
Oct 19, 2015	19.39	19.49	19.08	19.26	654,058	-0.15(-0.77%)
Oct 16, 2015	19.62	20.51	19.37	19.41	696,919	+0.00(+0.00%)
Oct 15, 2015	18.85	19.48	18.81	19.41	475,612	+0.55(+2.91%)
Oct 14, 2015	19.17	19.28	18.82	18.86	641,021	-0.27(-1.43%)
Oct 13, 2015	19.00	19.39	18.79	19.13	485,537	+0.03(+0.14%)
Oct 12, 2015	19.04	19.20	18.85	19.11	675,393	+0.16(+0.83%)
Oct 09, 2015	19.13	19.13	18.89	18.95	764,563	-0.05(-0.24%)
Oct 08, 2015	18.79	19.07	18.74	19.00	893,484	+0.22(+1.18%)
Oct 07, 2015	18.84	19.20	18.73	18.77	962,670	+0.07(+0.38%)
Oct 06, 2015	18.62	18.92	18.53	18.70	423,499	+0.07(+0.35%)
Oct 05, 2015	17.98	18.68	17.96	18.64	851,971	+0.81(+4.54%)
Oct 02, 2015	17.44	17.87	17.19	17.83	810,704	+0.27(+1.53%)
Oct 01, 2015	17.79	17.93	17.36	17.56	1,181,567	-0.18(-1.03%)
Sep 30, 2015	17.47	17.76	17.25	17.74	1,139,010	+0.40(+2.30%)
Sep 29, 2015	17.34	17.41	17.14	17.34	955,187	+0.03(+0.19%)
Sep 28, 2015	17.15	17.58	17.07	17.31	1,267,735	+0.10(+0.61%)
Sep 25, 2015	17.24	17.40	17.08	17.21	594,670	+0.12(+0.69%)
Sep 24, 2015	17.25	17.27	16.88	17.09	1,328,208	-0.13(-0.76%)
Sep 23, 2015	17.65	17.71	17.18	17.22	741,286	-0.37(-2.12%)
Sep 22, 2015	18.10	18.10	17.52	17.59	1,877,493	-0.44(-2.43%)
Sep 21, 2015	18.57	18.74	18.02	18.03	1,122,644	-0.37(-2.02%)
Sep 18, 2015	17.91	18.40	17.86	18.40	832,925	+0.31(+1.73%)
Sep 17, 2015	18.01	18.29	17.89	18.09	524,983	+0.14(+0.80%)
Sep 16, 2015	18.28	18.36	17.86	17.95	1,094,014	-0.34(-1.86%)
Sep 15, 2015	18.03	18.32	18.01	18.28	1,036,668	+0.32(+1.78%)
Sep 14, 2015	17.93	18.04	17.83	17.96	876,390	+0.07(+0.40%)
Sep 11, 2015	17.79	17.98	17.70	17.89	503,668	-0.04(-0.22%)
Sep 10, 2015	17.85	18.03	17.83	17.93	427,240	+0.10(+0.55%)
Sep 09, 2015	18.04	18.13	17.78	17.83	824,074	-0.09(-0.51%)
Sep 08, 2015	17.82	18.00	17.61	17.93	926,687	+0.17(+0.96%)
Sep 04, 2015	17.66	17.76	17.76	17.76	449,132	-0.14(-0.77%)
Sep 03, 2015	17.82	18.05	17.71	17.89	583,512	+0.00(+0.00%)
Sep 02, 2015	17.95	18.86	17.57	17.89	561,571	+0.12(+0.70%)