Cogent Comm Hlds (NQ: CCOI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.783	4.928	4.701	4.928	880,340	+0.19(+3.99%)
May 28, 2009	4.612	4.783	4.568	4.739	828,854	+0.16(+3.59%)
May 27, 2009	4.448	4.675	4.373	4.575	1,802,637	+0.28(+6.62%)
May 26, 2009	3.981	4.303	3.918	4.291	1,141,193	+0.25(+6.25%)
May 22, 2009	3.975	4.038	3.906	4.038	699,385	+0.08(+2.07%)
May 21, 2009	3.874	3.962	3.798	3.956	658,286	+0.03(+0.80%)
May 20, 2009	3.918	4.057	3.862	3.925	621,904	+0.06(+1.47%)
May 19, 2009	4.063	4.101	3.849	3.868	498,864	-0.25(-5.98%)
May 18, 2009	3.874	4.114	3.786	4.114	617,992	+0.26(+6.71%)
May 15, 2009	4.038	4.139	3.836	3.855	539,770	-0.16(-3.93%)
May 14, 2009	3.925	4.120	3.729	4.013	1,063,416	+0.12(+3.08%)
May 13, 2009	4.240	4.240	3.868	3.893	1,093,443	-0.47(-10.71%)
May 12, 2009	4.530	4.556	4.278	4.360	779,007	-0.10(-2.26%)
May 11, 2009	4.461	4.524	4.272	4.461	1,073,858	-0.18(-3.94%)
May 08, 2009	4.814	4.985	4.164	4.644	2,827,070	-0.33(-6.72%)
May 07, 2009	5.205	5.363	4.922	4.978	969,040	-0.16(-3.07%)
May 06, 2009	5.363	5.439	5.054	5.136	474,500	-0.16(-3.10%)
May 05, 2009	5.376	5.521	5.218	5.300	640,865	-0.12(-2.21%)
May 04, 2009	5.288	5.458	5.250	5.420	566,876	+0.08(+1.42%)
May 01, 2009	5.325	5.426	5.218	5.344	251,993	+0.02(+0.36%)
Apr 30, 2009	5.445	5.672	5.325	5.325	570,825	-0.32(-5.70%)
Apr 29, 2009	5.300	5.672	5.231	5.647	786,302	+0.42(+7.96%)
Apr 28, 2009	5.199	5.332	5.142	5.231	286,768	-0.04(-0.72%)
Apr 27, 2009	5.294	5.508	5.155	5.269	523,999	-0.16(-3.02%)
Apr 24, 2009	5.218	5.471	5.155	5.433	428,439	+0.27(+5.13%)
Apr 23, 2009	5.187	5.275	5.130	5.168	360,423	+0.00(+0.00%)
Apr 22, 2009	5.004	5.376	4.972	5.168	409,511	+0.04(+0.86%)
Apr 21, 2009	4.985	5.123	4.940	5.123	239,046	+0.11(+2.27%)
Apr 20, 2009	5.212	5.281	4.985	5.010	451,518	-0.30(-5.70%)
Apr 17, 2009	5.483	5.584	5.306	5.313	1,066,774	-0.17(-3.11%)
Apr 16, 2009	5.130	5.521	5.029	5.483	603,849	+0.38(+7.55%)
Apr 15, 2009	4.953	5.111	4.896	5.098	264,648	+0.11(+2.28%)
Apr 14, 2009	5.155	5.161	4.903	4.985	409,617	-0.28(-5.28%)
Apr 13, 2009	5.086	5.275	5.041	5.262	580,209	+0.16(+3.09%)
Apr 09, 2009	4.795	5.123	4.682	5.105	1,481,779	+0.46(+9.92%)
Apr 08, 2009	4.417	4.713	4.354	4.644	381,855	+0.25(+5.60%)
Apr 07, 2009	4.657	4.732	4.392	4.398	449,773	-0.33(-7.07%)
Apr 06, 2009	4.770	4.821	4.663	4.732	352,038	-0.15(-2.98%)
Apr 03, 2009	5.067	5.067	4.802	4.877	569,743	-0.21(-4.09%)
Apr 02, 2009	4.934	5.231	4.884	5.086	1,109,759	+0.27(+5.64%)
Apr 01, 2009	4.429	4.814	4.366	4.814	369,183	+0.27(+5.97%)
Mar 31, 2009	4.543	4.751	4.524	4.543	432,018	+0.09(+1.98%)
Mar 30, 2009	4.650	4.707	4.351	4.455	399,271	-0.42(-8.55%)
Mar 26, 2009	4.802	5.048	4.644	4.871	701,071	+0.15(+3.07%)
Mar 25, 2009	4.682	4.783	4.549	4.726	469,115	+0.12(+2.60%)
Mar 24, 2009	4.593	4.742	4.581	4.606	501,078	-0.12(-2.54%)
Mar 23, 2009	4.669	4.776	4.524	4.726	919,461	+0.27(+6.09%)
Mar 20, 2009	4.726	4.739	4.410	4.455	616,029	-0.20(-4.34%)
Mar 19, 2009	4.650	4.751	4.537	4.657	419,803	+0.05(+1.10%)
Mar 18, 2009	4.429	4.625	4.410	4.606	600,694	+0.17(+3.84%)
Mar 17, 2009	4.272	4.474	4.246	4.436	524,122	+0.17(+3.99%)
Mar 16, 2009	4.328	4.448	4.240	4.265	577,734	-0.01(-0.29%)
Mar 13, 2009	4.095	4.486	4.095	4.278	810,284	+0.32(+7.96%)
Mar 12, 2009	3.628	4.095	3.496	3.962	649,381	+0.32(+8.84%)
Mar 11, 2009	3.729	3.754	3.615	3.641	492,872	-0.06(-1.54%)
Mar 10, 2009	3.597	3.817	3.597	3.697	830,024	+0.22(+6.35%)
Mar 09, 2009	3.767	3.843	3.395	3.477	830,669	-0.33(-8.77%)
Mar 06, 2009	3.937	3.944	3.691	3.811	402,495	+0.01(+0.33%)
Mar 05, 2009	4.215	4.215	3.786	3.798	612,281	-0.53(-12.24%)
Mar 04, 2009	4.089	4.429	4.038	4.328	590,596	+0.49(+12.64%)