Cogent Comm Hlds (NQ: CCOI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	35.12	35.26	34.60	34.64	349,409	-0.44(-1.26%)
Apr 27, 2018	35.15	35.41	35.01	35.08	340,374	+0.18(+0.53%)
Apr 26, 2018	35.08	35.08	34.79	34.90	460,172	+0.07(+0.21%)
Apr 25, 2018	34.35	34.93	34.31	34.82	442,538	+0.04(+0.11%)
Apr 24, 2018	34.97	35.04	34.38	34.79	323,821	-0.04(-0.11%)
Apr 23, 2018	34.79	35.08	34.68	34.82	222,436	+0.07(+0.21%)
Apr 20, 2018	35.23	35.82	34.71	34.75	417,602	-0.37(-1.05%)
Apr 19, 2018	35.74	35.74	34.90	35.12	297,898	-0.66(-1.85%)
Apr 18, 2018	34.82	36.00	34.68	35.78	593,405	+0.96(+2.74%)
Apr 17, 2018	34.42	35.01	34.24	34.82	444,390	+0.51(+1.50%)
Apr 16, 2018	33.80	34.46	33.43	34.31	253,207	+0.84(+2.52%)
Apr 13, 2018	33.50	33.68	33.24	33.46	161,955	-0.04(-0.11%)
Apr 12, 2018	33.61	33.61	33.06	33.50	261,283	-0.11(-0.33%)
Apr 11, 2018	32.95	33.61	32.95	33.61	281,287	+0.59(+1.78%)
Apr 10, 2018	33.21	33.21	32.55	33.02	281,811	+0.11(+0.34%)
Apr 09, 2018	32.62	33.23	32.44	32.91	250,492	+0.44(+1.36%)
Apr 06, 2018	32.99	33.65	32.25	32.47	522,556	-0.84(-2.54%)
Apr 05, 2018	32.69	33.72	32.56	33.32	270,141	+0.66(+2.02%)
Apr 04, 2018	31.22	32.77	31.22	32.66	308,930	+1.25(+3.98%)
Apr 03, 2018	31.52	32.27	31.11	31.41	324,216	+0.04(+0.12%)