Cogent Comm Hlds (NQ: CCOI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.174	5.382	5.111	5.370	954,719	+0.16(+3.15%)
Nov 27, 2009	5.130	5.306	5.123	5.205	260,767	-0.15(-2.83%)
Nov 25, 2009	5.351	5.414	5.269	5.357	277,722	+0.06(+1.19%)
Nov 24, 2009	5.338	5.388	5.193	5.294	360,282	-0.04(-0.83%)
Nov 23, 2009	5.363	5.546	5.313	5.338	1,122,233	+0.21(+4.06%)
Nov 20, 2009	5.098	5.161	5.079	5.130	421,975	-0.02(-0.37%)
Nov 19, 2009	5.275	5.354	5.092	5.149	779,815	-0.16(-3.09%)
Nov 18, 2009	5.370	5.433	5.174	5.313	491,268	-0.04(-0.71%)
Nov 17, 2009	5.351	5.445	5.306	5.351	1,151,821	+0.00(+0.00%)
Nov 16, 2009	5.117	5.433	5.117	5.351	1,110,634	+0.24(+4.69%)
Nov 13, 2009	5.142	5.256	5.010	5.111	1,147,426	-0.04(-0.74%)
Nov 12, 2009	5.250	5.439	5.142	5.149	1,303,604	-0.21(-4.00%)
Nov 11, 2009	5.205	5.414	5.142	5.363	842,035	+0.16(+3.03%)
Nov 10, 2009	5.370	5.568	4.947	5.205	3,296,196	-0.25(-4.51%)
Nov 09, 2009	6.373	6.650	5.376	5.452	3,625,709	-1.09(-16.68%)
Nov 06, 2009	6.430	6.581	6.360	6.543	248,595	+0.01(+0.19%)
Nov 05, 2009	6.158	6.543	6.127	6.531	274,313	+0.45(+7.37%)
Nov 04, 2009	6.322	6.461	6.076	6.083	342,560	-0.18(-2.92%)
Nov 03, 2009	6.228	6.266	6.127	6.266	300,615	-0.01(-0.20%)
Nov 02, 2009	6.411	6.411	6.171	6.278	517,411	-0.11(-1.78%)
Oct 30, 2009	6.758	6.758	6.360	6.392	445,139	-0.45(-6.55%)
Oct 29, 2009	6.606	6.884	6.606	6.840	351,459	+0.31(+4.73%)
Oct 28, 2009	7.180	7.187	6.499	6.531	1,074,572	-0.70(-9.69%)
Oct 27, 2009	7.256	7.389	7.136	7.231	450,987	+0.03(+0.35%)
Oct 26, 2009	7.054	7.382	7.016	7.206	607,665	+0.18(+2.61%)
Oct 23, 2009	7.168	7.420	6.997	7.023	218,312	-0.13(-1.77%)
Oct 22, 2009	7.212	7.212	7.023	7.149	746,760	-0.10(-1.39%)
Oct 21, 2009	7.540	7.622	7.206	7.250	801,960	-0.33(-4.41%)
Oct 20, 2009	7.496	7.673	7.496	7.584	292,057	-0.05(-0.66%)
Oct 19, 2009	7.603	7.710	7.426	7.635	298,000	+0.09(+1.17%)
Oct 16, 2009	7.660	7.710	7.439	7.546	331,041	-0.16(-2.13%)
Oct 15, 2009	7.729	7.799	7.641	7.710	1,271,737	-0.10(-1.29%)
Oct 14, 2009	7.849	7.874	7.685	7.811	647,301	+0.08(+1.06%)
Oct 13, 2009	7.862	7.862	7.546	7.729	312,819	-0.12(-1.53%)
Oct 12, 2009	7.963	8.064	7.849	7.849	256,470	-0.07(-0.88%)
Oct 09, 2009	7.767	7.919	7.717	7.919	927,372	+0.09(+1.13%)
Oct 08, 2009	7.767	7.906	7.546	7.830	953,670	+0.12(+1.55%)
Oct 07, 2009	7.477	7.717	7.338	7.710	321,049	+0.21(+2.78%)
Oct 06, 2009	7.143	7.502	7.130	7.502	486,815	+0.44(+6.16%)
Oct 05, 2009	6.884	7.124	6.846	7.067	276,538	+0.25(+3.61%)
Oct 02, 2009	6.953	7.097	6.789	6.821	641,179	-0.18(-2.61%)
Oct 01, 2009	7.048	7.073	6.871	7.004	779,693	-0.13(-1.77%)
Sep 30, 2009	7.294	7.376	6.960	7.130	302,165	-0.14(-1.91%)
Sep 29, 2009	7.445	7.480	7.262	7.269	276,299	-0.15(-1.96%)
Sep 28, 2009	7.477	7.622	7.395	7.414	493,181	+0.01(+0.09%)
Sep 25, 2009	7.496	7.628	7.376	7.408	186,603	-0.14(-1.84%)
Sep 24, 2009	7.818	7.887	7.401	7.546	218,766	-0.21(-2.69%)
Sep 23, 2009	7.849	7.994	7.698	7.755	466,040	-0.09(-1.21%)
Sep 22, 2009	7.717	7.906	7.704	7.849	333,355	+0.22(+2.89%)
Sep 21, 2009	7.572	7.761	7.445	7.628	292,526	+0.01(+0.08%)
Sep 18, 2009	7.704	7.843	7.534	7.622	1,096,864	-0.05(-0.66%)
Sep 17, 2009	7.774	7.849	7.572	7.673	457,976	-0.10(-1.30%)
Sep 16, 2009	7.502	7.792	7.502	7.774	839,154	+0.28(+3.70%)
Sep 15, 2009	7.092	7.609	7.010	7.496	505,261	+0.37(+5.13%)
Sep 14, 2009	7.054	7.155	6.934	7.130	340,335	+0.07(+0.98%)
Sep 11, 2009	7.130	7.149	6.726	7.061	505,513	-0.07(-0.97%)
Sep 10, 2009	6.619	7.155	6.518	7.130	510,694	+0.49(+7.31%)
Sep 09, 2009	6.366	6.713	6.177	6.644	792,692	+0.28(+4.46%)
Sep 08, 2009	6.291	6.385	6.127	6.360	355,322	+0.15(+2.33%)
Sep 04, 2009	6.095	6.442	6.032	6.215	211,487	+0.13(+2.18%)
Sep 03, 2009	5.982	6.152	5.868	6.083	373,736	+0.16(+2.77%)
Sep 02, 2009	5.906	6.095	5.874	5.918	449,003	+0.01(+0.21%)