Cogent Comm Hlds (NQ: CCOI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	5.260	5.304	5.115	5.140	299,370	-0.10(-1.93%)
Jun 29, 2009	5.461	5.468	5.184	5.241	485,503	-0.23(-4.26%)
Jun 26, 2009	5.279	5.569	5.266	5.474	884,471	+0.14(+2.60%)
Jun 25, 2009	5.121	5.348	5.020	5.335	334,090	+0.27(+5.35%)
Jun 24, 2009	5.253	5.357	5.045	5.064	643,017	-0.15(-2.90%)
Jun 23, 2009	5.178	5.316	5.052	5.215	736,508	+0.10(+1.97%)
Jun 22, 2009	5.266	5.279	5.115	5.115	625,045	-0.18(-3.45%)
Jun 19, 2009	5.348	5.461	5.272	5.297	659,251	+0.06(+1.20%)
Jun 18, 2009	5.329	5.367	5.197	5.234	812,769	-0.08(-1.43%)
Jun 17, 2009	5.474	5.556	5.304	5.310	1,352,841	-0.11(-1.98%)
Jun 16, 2009	5.606	5.613	5.272	5.417	1,701,748	+0.36(+7.11%)
Jun 15, 2009	5.165	5.253	4.982	5.058	408,884	-0.20(-3.72%)
Jun 12, 2009	5.260	5.266	5.165	5.253	388,836	-0.04(-0.83%)
Jun 11, 2009	5.354	5.424	5.260	5.297	855,206	-0.01(-0.24%)
Jun 10, 2009	5.386	5.468	5.203	5.310	984,980	-0.07(-1.29%)
Jun 09, 2009	5.398	5.493	5.297	5.379	870,982	+0.01(+0.12%)
Jun 08, 2009	5.291	5.417	5.152	5.373	1,340,681	+0.01(+0.12%)
Jun 05, 2009	5.499	5.499	5.316	5.367	676,455	-0.02(-0.35%)
Jun 04, 2009	5.524	5.528	5.260	5.386	815,177	-0.11(-2.06%)
Jun 03, 2009	5.398	5.506	5.241	5.499	1,329,844	+0.01(+0.11%)
Jun 02, 2009	5.152	5.603	5.045	5.493	1,398,318	+0.30(+5.70%)
Jun 01, 2009	4.988	5.279	4.837	5.197	755,085	+0.27(+5.51%)
May 29, 2009	4.780	4.925	4.698	4.925	880,784	+0.19(+3.99%)
May 28, 2009	4.610	4.780	4.566	4.736	829,272	+0.16(+3.59%)
May 27, 2009	4.446	4.673	4.370	4.572	1,803,546	+0.28(+6.62%)
May 26, 2009	3.979	4.301	3.916	4.288	1,141,769	+0.25(+6.25%)
May 22, 2009	3.973	4.036	3.904	4.036	699,738	+0.08(+2.07%)
May 21, 2009	3.872	3.960	3.797	3.954	658,618	+0.03(+0.80%)
May 20, 2009	3.916	4.055	3.860	3.923	622,218	+0.06(+1.47%)
May 19, 2009	4.061	4.099	3.847	3.866	499,116	-0.25(-5.98%)
May 18, 2009	3.872	4.112	3.784	4.112	618,304	+0.26(+6.71%)
May 15, 2009	4.036	4.137	3.834	3.853	540,042	-0.16(-3.93%)
May 14, 2009	3.923	4.118	3.727	4.011	1,063,952	+0.12(+3.08%)
May 13, 2009	4.238	4.238	3.866	3.891	1,093,994	-0.47(-10.71%)
May 12, 2009	4.528	4.553	4.276	4.358	779,400	-0.10(-2.26%)
May 11, 2009	4.459	4.522	4.269	4.459	1,074,400	-0.18(-3.94%)
May 08, 2009	4.812	4.982	4.162	4.642	2,828,496	-0.33(-6.72%)
May 07, 2009	5.203	5.361	4.919	4.976	969,529	-0.16(-3.07%)
May 06, 2009	5.361	5.436	5.052	5.133	474,740	-0.16(-3.10%)
May 05, 2009	5.373	5.518	5.215	5.297	641,189	-0.12(-2.21%)
May 04, 2009	5.285	5.455	5.247	5.417	567,162	+0.08(+1.42%)
May 01, 2009	5.323	5.424	5.215	5.342	252,120	+0.02(+0.36%)
Apr 30, 2009	5.443	5.670	5.323	5.323	571,113	-0.32(-5.70%)
Apr 29, 2009	5.297	5.670	5.228	5.644	786,699	+0.42(+7.96%)
Apr 28, 2009	5.197	5.329	5.140	5.228	286,913	-0.04(-0.72%)
Apr 27, 2009	5.291	5.506	5.152	5.266	524,263	-0.16(-3.02%)
Apr 24, 2009	5.215	5.468	5.152	5.430	428,656	+0.26(+5.13%)
Apr 23, 2009	5.184	5.272	5.127	5.165	360,605	+0.00(+0.00%)
Apr 22, 2009	5.001	5.373	4.970	5.165	409,718	+0.04(+0.86%)
Apr 21, 2009	4.982	5.121	4.938	5.121	239,167	+0.11(+2.27%)
Apr 20, 2009	5.209	5.279	4.982	5.007	451,746	-0.30(-5.70%)
Apr 17, 2009	5.480	5.581	5.304	5.310	1,067,312	-0.17(-3.11%)
Apr 16, 2009	5.127	5.518	5.026	5.480	604,154	+0.38(+7.55%)
Apr 15, 2009	4.951	5.108	4.894	5.096	264,782	+0.11(+2.28%)
Apr 14, 2009	5.152	5.159	4.900	4.982	409,824	-0.28(-5.28%)
Apr 13, 2009	5.083	5.272	5.039	5.260	580,502	+0.16(+3.09%)
Apr 09, 2009	4.793	5.121	4.679	5.102	1,482,527	+0.46(+9.92%)
Apr 08, 2009	4.415	4.711	4.351	4.642	382,048	+0.25(+5.60%)
Apr 07, 2009	4.654	4.730	4.389	4.396	450,000	-0.33(-7.07%)
Apr 06, 2009	4.768	4.818	4.661	4.730	352,215	-0.15(-2.98%)
Apr 03, 2009	5.064	5.064	4.799	4.875	570,030	-0.21(-4.09%)
Apr 02, 2009	4.932	5.228	4.881	5.083	1,110,319	+0.27(+5.64%)