Cogent Comm Hlds (NQ: CCOI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	10.07	10.30	10.07	10.23	277,326	+0.13(+1.25%)
Dec 28, 2006	10.10	10.25	9.931	10.11	277,379	-0.02(-0.19%)
Dec 27, 2006	9.616	10.18	9.547	10.13	593,630	+0.56(+5.87%)
Dec 26, 2006	9.654	9.767	9.496	9.565	216,809	-0.08(-0.79%)
Dec 22, 2006	9.950	9.976	9.572	9.641	308,300	-0.34(-3.41%)
Dec 21, 2006	9.843	10.10	9.723	9.982	816,991	+0.08(+0.83%)
Dec 20, 2006	9.685	9.944	9.596	9.900	552,633	+0.28(+2.95%)
Dec 19, 2006	9.591	9.755	9.313	9.616	1,404,426	+0.06(+0.59%)
Dec 18, 2006	9.875	9.900	9.496	9.559	711,065	-0.33(-3.38%)
Dec 15, 2006	10.03	10.03	9.736	9.894	1,085,208	-0.11(-1.07%)
Dec 14, 2006	10.07	10.18	9.969	10.00	686,829	-0.01(-0.13%)
Dec 13, 2006	10.25	10.28	9.988	10.01	519,537	-0.22(-2.16%)
Dec 12, 2006	10.15	10.36	10.10	10.23	362,344	+0.03(+0.25%)
Dec 11, 2006	10.15	10.39	9.755	10.21	684,913	-0.21(-2.00%)
Dec 08, 2006	10.42	10.52	10.05	10.42	717,344	-0.10(-0.96%)
Dec 07, 2006	10.53	10.58	10.41	10.52	212,940	+0.03(+0.30%)
Dec 06, 2006	10.48	10.69	10.41	10.49	409,255	-0.06(-0.54%)
Dec 05, 2006	10.54	10.73	10.42	10.54	574,356	+0.04(+0.36%)
Dec 04, 2006	10.03	10.54	10.02	10.51	731,493	+0.47(+4.72%)
Dec 01, 2006	10.02	10.05	9.717	10.03	583,980	+0.03(+0.32%)
Nov 30, 2006	9.742	10.13	9.679	10.00	815,413	+0.19(+1.93%)
Nov 29, 2006	9.812	10.16	9.654	9.812	2,443,669	+0.03(+0.32%)
Nov 28, 2006	9.818	9.906	9.540	9.780	632,744	-0.09(-0.96%)
Nov 27, 2006	10.16	10.27	9.780	9.875	675,932	-0.35(-3.40%)
Nov 24, 2006	10.12	10.32	10.11	10.22	157,998	+0.03(+0.31%)
Nov 22, 2006	10.20	10.27	10.10	10.19	326,533	-0.03(-0.31%)
Nov 21, 2006	10.34	10.40	10.19	10.22	543,686	-0.13(-1.22%)
Nov 20, 2006	10.44	10.64	10.18	10.35	1,133,261	-0.08(-0.79%)
Nov 17, 2006	10.33	10.43	10.16	10.43	610,637	+0.12(+1.16%)
Nov 16, 2006	10.11	10.35	10.10	10.31	530,427	+0.25(+2.51%)
Nov 15, 2006	10.23	10.23	9.894	10.06	524,623	-0.18(-1.73%)
Nov 14, 2006	9.603	10.27	9.584	10.23	901,836	+0.64(+6.71%)
Nov 13, 2006	10.28	10.41	9.326	9.591	1,187,273	-0.64(-6.29%)
Nov 10, 2006	9.717	10.39	9.660	10.23	854,500	+0.58(+6.01%)
Nov 09, 2006	9.395	9.685	9.370	9.654	1,386,562	+0.13(+1.39%)
Nov 08, 2006	9.622	9.698	9.282	9.521	831,743	-0.13(-1.31%)
Nov 07, 2006	9.559	9.723	9.244	9.648	629,598	+0.11(+1.19%)
Nov 06, 2006	8.922	9.957	8.922	9.534	1,727,980	+0.70(+7.93%)
Nov 03, 2006	9.067	9.067	8.764	8.834	633,511	-0.14(-1.55%)
Nov 02, 2006	8.796	9.067	8.796	8.972	456,818	+0.11(+1.28%)
Nov 01, 2006	8.998	8.998	8.764	8.859	719,043	-0.08(-0.85%)
Oct 31, 2006	8.903	9.023	8.852	8.935	468,177	+0.07(+0.78%)
Oct 30, 2006	9.313	9.319	8.834	8.865	995,175	-0.45(-4.87%)
Oct 27, 2006	9.307	9.427	9.250	9.319	870,813	+0.01(+0.14%)
Oct 26, 2006	9.237	9.446	9.218	9.307	1,134,880	+0.10(+1.10%)
Oct 25, 2006	8.897	9.332	8.865	9.206	966,799	+0.30(+3.33%)
Oct 24, 2006	8.928	8.947	8.802	8.909	624,359	-0.03(-0.28%)
Oct 23, 2006	8.499	8.935	8.499	8.935	881,567	+0.43(+5.04%)
Oct 20, 2006	8.777	8.777	8.499	8.505	383,757	-0.21(-2.46%)
Oct 19, 2006	9.200	9.206	8.651	8.720	900,228	-0.11(-1.22%)
Oct 18, 2006	8.625	8.966	8.550	8.827	2,101,777	+0.22(+2.60%)
Oct 17, 2006	7.969	8.613	7.969	8.603	1,780,157	+0.57(+7.11%)
Oct 16, 2006	7.799	8.089	7.710	8.032	250,686	+0.27(+3.41%)
Oct 13, 2006	7.616	7.824	7.509	7.767	361,552	+0.13(+1.74%)
Oct 12, 2006	7.666	7.710	7.527	7.635	396,303	+0.03(+0.41%)
Oct 11, 2006	7.691	7.761	7.565	7.603	316,778	-0.15(-1.87%)
Oct 10, 2006	7.685	7.761	7.578	7.748	339,202	+0.05(+0.66%)
Oct 09, 2006	7.591	7.748	7.515	7.698	362,219	+0.07(+0.91%)
Oct 06, 2006	7.597	7.767	7.516	7.628	935,034	+0.08(+1.09%)
Oct 05, 2006	7.237	7.698	7.237	7.546	665,402	+0.30(+4.09%)
Oct 04, 2006	7.433	7.433	7.199	7.250	799,796	+0.16(+2.22%)
Oct 03, 2006	7.187	7.187	7.029	7.092	237,352	-0.04(-0.62%)