Cogent Comm Hlds (NQ: CCOI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	21.89	22.10	21.68	21.89	690,688	-0.26(-1.17%)
Jul 30, 2014	22.48	22.54	22.03	22.15	373,129	-0.23(-1.01%)
Jul 29, 2014	22.26	23.38	22.05	22.38	1,170,021	+0.37(+1.69%)
Jul 28, 2014	22.12	22.15	21.96	22.00	492,999	-0.09(-0.40%)
Jul 25, 2014	21.92	22.16	21.86	22.09	436,002	+0.02(+0.09%)
Jul 24, 2014	21.88	22.13	21.83	22.07	443,115	+0.09(+0.43%)
Jul 23, 2014	22.00	22.11	21.74	21.98	442,184	-0.03(-0.11%)
Jul 22, 2014	21.83	22.14	21.83	22.00	441,309	+0.25(+1.16%)
Jul 21, 2014	21.65	22.05	21.37	21.75	313,419	+0.03(+0.15%)
Jul 18, 2014	21.33	21.78	21.33	21.72	1,030,170	+0.36(+1.68%)
Jul 17, 2014	21.36	21.51	21.26	21.36	507,251	-0.11(-0.50%)
Jul 16, 2014	21.74	21.85	21.39	21.47	382,811	-0.13(-0.58%)
Jul 15, 2014	21.64	21.76	21.44	21.59	420,917	+0.02(+0.09%)
Jul 14, 2014	21.67	21.80	21.40	21.57	385,093	+0.06(+0.29%)
Jul 11, 2014	21.49	21.79	21.35	21.51	437,992	-0.04(-0.20%)
Jul 10, 2014	21.06	21.62	20.81	21.56	436,008	+0.21(+0.97%)
Jul 09, 2014	21.23	21.36	21.10	21.35	402,413	+0.11(+0.53%)
Jul 08, 2014	21.74	21.74	21.13	21.23	509,483	-0.59(-2.72%)
Jul 07, 2014	22.15	22.42	21.80	21.83	580,695	-0.40(-1.82%)
Jul 03, 2014	22.09	22.23	22.23	22.23	207,087	+0.30(+1.38%)
Jul 02, 2014	21.88	22.00	21.69	21.93	347,596	-0.02(-0.09%)
Jul 01, 2014	21.98	22.15	21.52	21.95	724,747	+0.16(+0.72%)
Jun 30, 2014	21.27	21.90	21.15	21.79	751,944	+0.55(+2.61%)
Jun 27, 2014	21.01	21.32	21.00	21.23	689,926	+0.11(+0.54%)
Jun 26, 2014	21.13	21.23	20.74	21.12	753,799	+0.09(+0.42%)
Jun 25, 2014	21.27	21.75	21.02	21.03	997,063	-0.35(-1.65%)
Jun 24, 2014	21.88	22.07	21.37	21.39	1,019,764	-0.50(-2.28%)
Jun 23, 2014	22.07	22.09	21.85	21.88	906,280	-0.16(-0.74%)
Jun 20, 2014	22.08	22.11	22.00	22.05	614,660	-0.06(-0.29%)
Jun 19, 2014	22.21	22.49	22.10	22.11	354,757	-0.04(-0.17%)
Jun 18, 2014	22.07	22.26	21.90	22.15	679,486	+0.05(+0.24%)
Jun 17, 2014	22.03	22.39	21.99	22.09	1,110,552	+0.02(+0.10%)
Jun 16, 2014	22.07	22.13	21.89	22.07	467,006	+0.00(+0.00%)
Jun 13, 2014	22.07	22.28	21.81	22.07	635,577	+0.09(+0.40%)
Jun 12, 2014	22.56	22.56	21.92	21.98	574,051	-0.59(-2.63%)
Jun 11, 2014	22.31	22.86	22.31	22.58	479,593	+0.08(+0.36%)
Jun 10, 2014	22.64	22.74	22.37	22.50	427,014	+0.16(+0.71%)
Jun 06, 2014	22.39	22.68	22.19	22.34	451,361	+0.08(+0.34%)
Jun 05, 2014	22.21	22.30	21.99	22.26	460,198	+0.01(+0.06%)
Jun 04, 2014	21.86	22.46	21.72	22.25	560,584	+0.30(+1.38%)
Jun 03, 2014	22.64	22.77	21.93	21.95	726,280	-0.80(-3.52%)
Jun 02, 2014	23.08	23.13	22.68	22.75	337,683	-0.38(-1.64%)
May 30, 2014	23.14	23.18	22.91	23.13	752,226	-0.08(-0.35%)
May 29, 2014	23.16	23.29	23.12	23.21	555,827	+0.06(+0.27%)
May 28, 2014	23.01	23.16	22.84	23.14	601,893	-0.06(-0.24%)
May 27, 2014	23.18	23.21	23.02	23.20	532,621	+0.03(+0.14%)
May 23, 2014	23.13	23.17	23.17	23.17	555,299	+0.01(+0.03%)
May 22, 2014	22.94	23.21	22.87	23.16	326,057	+0.16(+0.71%)
May 21, 2014	23.11	23.17	22.64	23.00	512,574	+0.05(+0.22%)
May 20, 2014	23.83	23.83	22.88	22.95	589,118	-0.87(-3.64%)
May 19, 2014	23.06	23.91	22.96	23.82	778,923	+0.60(+2.57%)
May 16, 2014	23.33	23.35	22.94	23.22	345,586	-0.16(-0.67%)
May 15, 2014	22.79	23.42	22.32	23.38	709,310	+0.55(+2.40%)
May 14, 2014	23.74	23.74	22.68	22.83	738,737	-0.94(-3.95%)
May 13, 2014	23.70	23.91	23.22	23.77	928,627	+0.09(+0.40%)
May 12, 2014	22.89	23.76	22.81	23.67	746,481	+0.85(+3.73%)
May 09, 2014	22.84	23.10	22.31	22.82	843,144	-0.01(-0.06%)
May 08, 2014	22.07	23.72	22.07	22.84	1,182,933	-0.09(-0.41%)
May 07, 2014	22.62	23.01	21.93	22.93	1,388,067	+0.26(+1.14%)
May 06, 2014	22.28	22.81	21.85	22.67	1,135,550	+0.27(+1.21%)
May 05, 2014	21.71	22.63	21.52	22.40	518,377	+0.57(+2.60%)
May 02, 2014	22.04	22.19	21.83	21.83	852,723	-0.23(-1.06%)