Cogent Comm Hlds (NQ: CCOI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	9.572	9.660	9.465	9.509	219,090	-0.15(-1.57%)
Jul 28, 2011	9.610	9.761	9.562	9.660	182,305	+0.03(+0.26%)
Jul 27, 2011	9.944	9.950	9.603	9.635	337,787	-0.38(-3.84%)
Jul 26, 2011	10.06	10.09	9.976	10.02	169,862	-0.04(-0.44%)
Jul 25, 2011	10.05	10.16	10.01	10.06	266,152	-0.09(-0.87%)
Jul 22, 2011	10.10	10.23	10.04	10.15	185,983	-0.04(-0.37%)
Jul 21, 2011	10.24	10.29	10.09	10.19	716,910	-0.04(-0.43%)
Jul 20, 2011	10.37	10.49	10.11	10.23	583,815	-0.09(-0.86%)
Jul 19, 2011	10.49	10.53	10.28	10.32	470,278	-0.03(-0.31%)
Jul 18, 2011	10.51	10.51	10.19	10.35	196,055	-0.23(-2.21%)
Jul 15, 2011	10.57	10.60	10.44	10.59	286,361	+0.02(+0.18%)
Jul 14, 2011	10.92	10.99	10.56	10.57	289,740	-0.33(-3.01%)
Jul 13, 2011	10.75	11.11	10.73	10.90	277,836	+0.20(+1.83%)
Jul 12, 2011	10.71	10.83	10.58	10.70	602,504	-0.02(-0.18%)
Jul 11, 2011	11.01	11.17	10.71	10.72	506,962	-0.42(-3.74%)
Jul 08, 2011	11.12	11.27	11.05	11.14	220,938	-0.11(-0.95%)
Jul 07, 2011	11.24	11.35	11.17	11.24	469,091	+0.06(+0.56%)
Jul 06, 2011	10.90	11.20	10.89	11.18	312,342	+0.29(+2.67%)
Jul 05, 2011	10.80	10.92	10.68	10.89	399,501	+0.13(+1.23%)
Jul 01, 2011	10.71	10.90	10.59	10.76	516,003	+0.03(+0.23%)
Jun 30, 2011	10.65	10.77	10.64	10.73	576,469	+0.05(+0.47%)
Jun 29, 2011	10.66	10.87	10.52	10.68	410,407	+0.07(+0.65%)
Jun 28, 2011	10.58	10.69	10.55	10.61	617,818	+0.02(+0.18%)
Jun 27, 2011	10.40	10.67	10.25	10.59	757,480	+0.36(+3.51%)
Jun 24, 2011	9.950	10.35	9.919	10.23	957,303	+0.30(+3.02%)
Jun 23, 2011	9.767	9.944	9.641	9.935	426,473	+0.05(+0.48%)
Jun 22, 2011	9.843	9.963	9.830	9.887	1,211,769	+0.04(+0.45%)
Jun 21, 2011	9.849	10.00	9.780	9.843	683,768	+0.08(+0.84%)
Jun 20, 2011	9.767	9.824	9.629	9.761	565,139	+0.08(+0.78%)
Jun 17, 2011	9.894	9.969	9.515	9.685	778,612	-0.12(-1.22%)
Jun 16, 2011	9.616	10.03	9.553	9.805	908,303	+0.22(+2.30%)
Jun 15, 2011	9.509	9.780	9.483	9.584	411,656	-0.06(-0.59%)
Jun 14, 2011	9.515	9.748	9.483	9.641	300,807	+0.25(+2.62%)
Jun 13, 2011	9.433	9.468	9.294	9.395	239,457	+0.01(+0.07%)
Jun 10, 2011	9.338	9.471	9.294	9.389	302,907	-0.02(-0.20%)
Jun 09, 2011	9.420	9.534	9.294	9.408	383,973	+0.04(+0.47%)
Jun 08, 2011	9.395	9.471	9.218	9.364	266,731	-0.07(-0.74%)
Jun 07, 2011	9.534	9.544	9.364	9.433	465,058	-0.03(-0.27%)
Jun 06, 2011	9.603	9.610	9.414	9.458	345,258	-0.12(-1.28%)
Jun 03, 2011	9.446	9.698	9.446	9.581	332,278	+0.57(+6.34%)
May 24, 2011	8.758	9.174	8.474	9.010	944,888	+0.25(+2.88%)
May 23, 2011	8.789	8.808	8.682	8.758	191,754	-0.23(-2.60%)
May 20, 2011	9.004	9.054	8.821	8.991	251,889	-0.08(-0.84%)
May 19, 2011	9.136	9.149	8.935	9.067	216,472	+0.01(+0.14%)
May 18, 2011	8.865	9.181	8.745	9.054	371,238	+0.20(+2.21%)
May 17, 2011	8.770	8.903	8.733	8.859	297,580	+0.01(+0.07%)
May 16, 2011	9.048	9.168	8.827	8.852	348,407	-0.25(-2.77%)
May 13, 2011	9.389	9.427	9.054	9.105	424,070	-0.24(-2.57%)
May 12, 2011	9.269	9.389	9.200	9.345	174,761	+0.00(+0.00%)
May 11, 2011	9.433	9.553	9.294	9.345	215,457	-0.14(-1.46%)
May 10, 2011	9.319	9.502	9.319	9.483	201,430	+0.17(+1.83%)
May 09, 2011	9.225	9.326	9.162	9.313	217,665	+0.06(+0.65%)
May 06, 2011	9.237	9.433	9.193	9.253	461,451	+0.14(+1.56%)
May 05, 2011	8.783	9.256	8.747	9.111	517,162	+0.25(+2.85%)
May 04, 2011	9.023	9.023	8.783	8.859	357,241	-0.19(-2.09%)
May 03, 2011	9.092	9.231	8.941	9.048	349,466	-0.06(-0.62%)