Cogent Comm Hlds (NQ: CCOI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	5.496	5.553	5.370	5.502	177,298	-0.01(-0.11%)
Aug 30, 2010	5.685	5.767	5.508	5.508	173,300	-0.22(-3.85%)
Aug 27, 2010	5.571	5.742	5.489	5.729	384,372	+0.24(+4.37%)
Aug 26, 2010	5.294	5.565	5.294	5.489	263,407	+0.21(+3.94%)
Aug 25, 2010	5.237	5.300	5.023	5.281	473,811	-0.01(-0.12%)
Aug 24, 2010	5.193	5.357	5.193	5.288	151,505	+0.00(+0.00%)
Aug 23, 2010	5.269	5.376	5.269	5.288	281,651	+0.05(+0.96%)
Aug 20, 2010	5.300	5.376	5.209	5.237	320,226	-0.08(-1.43%)
Aug 19, 2010	5.376	5.401	5.313	5.313	869,198	-0.10(-1.86%)
Aug 18, 2010	5.534	5.534	5.357	5.414	189,858	-0.11(-2.05%)
Aug 17, 2010	5.489	5.546	5.407	5.527	160,928	+0.11(+2.10%)
Aug 16, 2010	5.294	5.445	5.294	5.414	194,339	+0.08(+1.42%)
Aug 13, 2010	5.452	5.452	5.275	5.338	309,806	-0.15(-2.76%)
Aug 12, 2010	5.212	5.502	5.174	5.489	737,670	+0.18(+3.45%)
Aug 11, 2010	5.382	5.455	5.193	5.306	583,292	-0.18(-3.33%)
Aug 10, 2010	5.691	5.723	5.407	5.489	281,971	-0.23(-3.97%)
Aug 09, 2010	5.710	5.849	5.628	5.717	210,500	+0.07(+1.23%)
Aug 06, 2010	5.918	5.918	5.584	5.647	267,265	-0.03(-0.56%)
Aug 05, 2010	5.780	5.849	5.584	5.679	499,288	+0.00(+0.00%)
Aug 04, 2010	5.508	5.685	5.439	5.679	442,137	+0.19(+3.45%)
Aug 03, 2010	5.445	5.590	5.370	5.489	343,971	+0.03(+0.58%)
Aug 02, 2010	5.521	5.635	5.452	5.458	357,699	+0.02(+0.35%)
Jul 30, 2010	5.325	5.477	5.313	5.439	437,472	+0.02(+0.35%)
Jul 29, 2010	5.445	5.471	5.303	5.420	287,608	+0.01(+0.23%)
Jul 28, 2010	5.439	5.452	5.392	5.407	304,059	-0.06(-1.15%)
Jul 27, 2010	5.464	5.540	5.395	5.471	394,515	+0.01(+0.23%)
Jul 26, 2010	5.269	5.458	5.212	5.458	299,471	+0.22(+4.22%)
Jul 23, 2010	5.098	5.250	5.004	5.237	199,122	+0.09(+1.84%)
Jul 22, 2010	4.890	5.142	4.827	5.142	303,180	+0.32(+6.54%)
Jul 21, 2010	4.827	4.915	4.732	4.827	529,042	+0.03(+0.53%)
Jul 20, 2010	4.776	4.821	4.707	4.802	320,776	-0.05(-1.04%)
Jul 19, 2010	4.928	5.035	4.795	4.852	330,818	-0.07(-1.41%)
Jul 16, 2010	5.041	5.098	4.896	4.922	471,741	-0.18(-3.47%)
Jul 15, 2010	5.180	5.180	5.010	5.098	256,017	-0.06(-1.22%)
Jul 14, 2010	5.256	5.256	5.086	5.161	457,224	-0.10(-1.92%)
Jul 13, 2010	5.048	5.269	5.035	5.262	679,257	+0.28(+5.70%)
Jul 12, 2010	4.814	5.029	4.795	4.978	494,711	+0.16(+3.27%)
Jul 09, 2010	4.783	4.833	4.619	4.821	307,849	+0.04(+0.92%)
Jul 08, 2010	4.556	4.814	4.556	4.776	474,451	+0.27(+5.87%)
Jul 07, 2010	4.492	4.543	4.429	4.511	511,862	+0.05(+1.13%)
Jul 06, 2010	4.524	4.581	4.402	4.461	372,265	+0.03(+0.57%)
Jul 02, 2010	4.619	4.619	4.404	4.436	726,738	-0.14(-3.03%)
Jul 01, 2010	4.776	4.795	4.524	4.575	1,105,863	-0.21(-4.35%)
Jun 30, 2010	4.896	4.966	4.783	4.783	247,142	-0.13(-2.57%)
Jun 29, 2010	5.041	5.092	4.871	4.909	355,060	-0.26(-5.01%)
Jun 25, 2010	5.281	5.294	5.098	5.168	651,634	-0.10(-1.92%)
Jun 24, 2010	5.313	5.433	5.237	5.269	260,207	-0.10(-1.88%)
Jun 23, 2010	5.300	5.382	5.212	5.370	219,446	+0.05(+0.95%)
Jun 22, 2010	5.433	5.521	5.313	5.319	131,493	-0.08(-1.40%)
Jun 21, 2010	5.565	5.590	5.376	5.395	186,571	-0.07(-1.27%)
Jun 18, 2010	5.489	5.546	5.370	5.464	385,375	+0.02(+0.35%)
Jun 17, 2010	5.534	5.546	5.382	5.445	232,135	-0.04(-0.69%)
Jun 16, 2010	5.376	5.527	5.306	5.483	223,559	+0.05(+0.93%)
Jun 15, 2010	5.344	5.464	5.237	5.433	772,057	+0.13(+2.38%)
Jun 14, 2010	5.199	5.332	5.155	5.306	531,925	+0.17(+3.32%)
Jun 11, 2010	5.041	5.136	4.997	5.136	457,783	+0.02(+0.37%)
Jun 10, 2010	5.262	5.288	5.035	5.117	514,431	-0.03(-0.61%)
Jun 09, 2010	5.300	5.332	5.098	5.149	522,198	-0.07(-1.33%)
Jun 08, 2010	5.269	5.395	5.060	5.218	674,845	-0.04(-0.72%)
Jun 07, 2010	5.439	5.508	5.231	5.256	462,871	-0.13(-2.34%)
Jun 04, 2010	5.616	5.717	5.382	5.382	312,117	-0.39(-6.78%)
Jun 03, 2010	5.698	5.841	5.388	5.773	248,129	+0.07(+1.22%)
Jun 02, 2010	5.641	5.717	5.559	5.704	313,629	+0.07(+1.23%)