Cogent Comm Hlds (NQ: CCOI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	19.89	20.01	19.49	19.58	0	-0.39(-1.96%)
Aug 29, 2013	19.72	20.01	19.62	19.97	195,627	+0.25(+1.28%)
Aug 28, 2013	19.74	19.98	19.59	19.72	0	-0.01(-0.03%)
Aug 27, 2013	20.08	20.32	19.70	19.72	277,692	-0.60(-2.95%)
Aug 26, 2013	20.58	20.78	20.31	20.32	0	-0.27(-1.32%)
Aug 23, 2013	20.56	20.79	20.47	20.59	0	+0.03(+0.12%)
Aug 22, 2013	20.34	20.69	19.97	20.57	108,390	+0.28(+1.40%)
Aug 21, 2013	20.25	20.54	20.21	20.29	0	-0.08(-0.40%)
Aug 20, 2013	20.34	20.53	20.19	20.37	164,800	+0.32(+1.61%)
Aug 19, 2013	20.06	20.22	19.95	20.05	328,831	-0.11(-0.53%)
Aug 16, 2013	20.00	20.29	20.00	20.15	0	+0.04(+0.22%)
Aug 15, 2013	20.02	20.29	20.00	20.11	232,401	-0.20(-0.96%)
Aug 14, 2013	20.40	20.89	20.22	20.30	198,307	-0.13(-0.65%)
Aug 13, 2013	20.39	20.60	20.24	20.44	223,616	+0.05(+0.25%)
Aug 12, 2013	20.18	20.50	20.10	20.39	215,584	+0.11(+0.53%)
Aug 09, 2013	20.46	20.84	20.03	20.28	742,956	-0.17(-0.83%)
Aug 08, 2013	18.26	20.51	18.26	20.45	773,389	+2.25(+12.34%)
Aug 07, 2013	18.44	18.48	18.17	18.20	305,676	-0.25(-1.37%)
Aug 06, 2013	18.44	18.53	18.41	18.46	193,580	+0.01(+0.07%)
Aug 05, 2013	18.30	18.65	18.23	18.44	193,106	+0.08(+0.45%)
Aug 02, 2013	18.29	18.49	18.19	18.36	169,082	-0.05(-0.27%)
Aug 01, 2013	18.18	18.44	18.13	18.41	197,398	+0.35(+1.96%)
Jul 31, 2013	18.07	18.25	18.00	18.06	0	-0.02(-0.10%)
Jul 30, 2013	18.22	18.22	17.94	18.08	0	-0.03(-0.14%)
Jul 29, 2013	18.25	18.33	18.07	18.10	0	-0.11(-0.62%)
Jul 26, 2013	18.15	18.30	18.01	18.22	0	-0.09(-0.48%)
Jul 25, 2013	18.06	18.44	18.06	18.30	0	+0.20(+1.08%)
Jul 24, 2013	18.49	18.64	17.98	18.11	0	-0.26(-1.41%)
Jul 23, 2013	18.73	18.82	18.34	18.37	0	-0.28(-1.52%)
Jul 22, 2013	18.72	18.84	18.57	18.65	0	-0.11(-0.57%)
Jul 19, 2013	18.68	18.87	18.64	18.76	0	+0.03(+0.13%)
Jul 18, 2013	18.69	18.86	18.64	18.73	0	+0.08(+0.44%)
Jul 17, 2013	18.74	18.80	18.57	18.65	290,371	-0.03(-0.17%)
Jul 16, 2013	18.71	18.88	18.53	18.68	0	-0.06(-0.34%)
Jul 15, 2013	18.77	18.98	18.67	18.75	0	-0.07(-0.37%)
Jul 12, 2013	18.59	18.93	18.54	18.82	0	+0.16(+0.88%)
Jul 11, 2013	18.65	18.82	18.49	18.65	0	+0.15(+0.82%)
Jul 10, 2013	18.43	18.54	18.39	18.50	0	+0.08(+0.41%)
Jul 09, 2013	18.32	18.48	18.25	18.42	0	+0.17(+0.93%)
Jul 08, 2013	18.25	18.27	18.03	18.25	0	+0.03(+0.17%)
Jul 05, 2013	18.27	18.29	17.92	18.22	0	+0.23(+1.30%)
Jul 03, 2013	17.77	18.11	17.70	17.99	0	+0.10(+0.56%)
Jul 02, 2013	17.95	18.20	17.71	17.89	0	-0.11(-0.63%)
Jul 01, 2013	17.86	18.06	17.74	18.00	0	+0.24(+1.35%)
Jun 28, 2013	17.67	18.01	17.65	17.76	872,218	-0.22(-1.23%)
Jun 27, 2013	17.89	18.09	17.73	17.98	0	+0.25(+1.39%)
Jun 26, 2013	17.89	17.96	17.70	17.74	0	-0.03(-0.14%)
Jun 25, 2013	17.62	17.81	17.25	17.76	0	+0.25(+1.44%)
Jun 24, 2013	17.29	17.62	17.12	17.51	0	+0.03(+0.14%)
Jun 21, 2013	17.42	17.54	17.26	17.48	510,363	+0.14(+0.80%)
Jun 20, 2013	17.35	17.60	17.14	17.35	0	-0.18(-1.04%)
Jun 19, 2013	17.91	18.10	17.53	17.53	0	-0.37(-2.08%)
Jun 18, 2013	17.47	18.01	17.47	17.90	0	+0.44(+2.53%)
Jun 17, 2013	17.53	17.70	17.35	17.46	0	+0.03(+0.18%)
Jun 14, 2013	17.66	17.72	17.38	17.43	0	-0.21(-1.22%)
Jun 13, 2013	17.01	17.70	17.00	17.64	434,405	+0.20(+1.16%)
Jun 12, 2013	17.70	17.79	17.41	17.44	417,333	-0.14(-0.79%)
Jun 11, 2013	17.39	17.90	17.34	17.58	420,520	+0.05(+0.29%)
Jun 10, 2013	17.17	17.72	17.09	17.53	0	+0.43(+2.51%)
Jun 07, 2013	16.80	17.17	16.80	17.10	0	+0.45(+2.69%)
Jun 06, 2013	16.57	16.76	16.34	16.65	570,565	+0.04(+0.23%)
Jun 05, 2013	17.09	17.15	16.60	16.61	0	-0.50(-2.95%)
Jun 04, 2013	17.50	17.58	17.03	17.12	0	-0.42(-2.37%)