Cogent Comm Hlds (NQ: CCOI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	7.294	7.376	6.960	7.130	302,165	-0.14(-1.91%)
Sep 29, 2009	7.445	7.480	7.262	7.269	276,299	-0.15(-1.96%)
Sep 28, 2009	7.477	7.622	7.395	7.414	493,181	+0.01(+0.09%)
Sep 25, 2009	7.496	7.628	7.376	7.408	186,603	-0.14(-1.84%)
Sep 24, 2009	7.818	7.887	7.401	7.546	218,766	-0.21(-2.69%)
Sep 23, 2009	7.849	7.994	7.698	7.755	466,040	-0.09(-1.21%)
Sep 22, 2009	7.717	7.906	7.704	7.849	333,355	+0.22(+2.89%)
Sep 21, 2009	7.572	7.761	7.445	7.628	292,526	+0.01(+0.08%)
Sep 18, 2009	7.704	7.843	7.534	7.622	1,096,864	-0.05(-0.66%)
Sep 17, 2009	7.774	7.849	7.572	7.673	457,976	-0.10(-1.30%)
Sep 16, 2009	7.502	7.792	7.502	7.774	839,154	+0.28(+3.70%)
Sep 15, 2009	7.092	7.609	7.010	7.496	505,261	+0.37(+5.13%)
Sep 14, 2009	7.054	7.155	6.934	7.130	340,335	+0.07(+0.98%)
Sep 11, 2009	7.130	7.149	6.726	7.061	505,513	-0.07(-0.97%)
Sep 10, 2009	6.619	7.155	6.518	7.130	510,694	+0.49(+7.31%)
Sep 09, 2009	6.366	6.713	6.177	6.644	792,692	+0.28(+4.46%)
Sep 08, 2009	6.291	6.385	6.127	6.360	355,322	+0.15(+2.33%)
Sep 04, 2009	6.095	6.442	6.032	6.215	211,487	+0.13(+2.18%)
Sep 03, 2009	5.982	6.152	5.868	6.083	373,736	+0.16(+2.77%)
Sep 02, 2009	5.906	6.095	5.874	5.918	449,003	+0.01(+0.21%)
Sep 01, 2009	6.064	6.467	5.868	5.906	500,310	-0.18(-3.01%)
Aug 31, 2009	6.089	6.120	5.862	6.089	646,720	-0.09(-1.43%)
Aug 28, 2009	6.436	6.436	6.120	6.177	200,998	-0.20(-3.17%)
Aug 27, 2009	6.354	6.461	6.247	6.379	237,736	+0.03(+0.40%)
Aug 26, 2009	6.417	6.417	6.209	6.354	288,039	-0.08(-1.27%)
Aug 25, 2009	6.556	6.600	6.379	6.436	531,009	-0.09(-1.35%)
Aug 24, 2009	6.726	6.846	6.486	6.524	494,595	-0.13(-1.99%)
Aug 21, 2009	6.669	6.808	6.537	6.657	501,376	+0.08(+1.15%)
Aug 20, 2009	6.556	6.676	6.467	6.581	380,521	-0.01(-0.19%)
Aug 19, 2009	6.272	6.707	6.152	6.594	846,300	+0.25(+3.88%)
Aug 18, 2009	6.335	6.499	6.275	6.348	510,580	+0.04(+0.60%)
Aug 17, 2009	6.556	6.688	6.259	6.310	459,645	-0.40(-5.93%)
Aug 14, 2009	7.016	7.042	6.512	6.707	632,112	-0.30(-4.32%)
Aug 13, 2009	7.023	7.180	6.903	7.010	741,705	+0.06(+0.82%)
Aug 12, 2009	7.035	7.180	6.934	6.953	1,034,142	-0.05(-0.72%)
Aug 11, 2009	7.079	7.193	6.877	7.004	794,321	-0.09(-1.25%)
Aug 10, 2009	6.972	7.307	6.852	7.092	1,114,469	+0.15(+2.18%)
Aug 07, 2009	5.925	7.231	5.925	6.941	2,331,498	+1.26(+22.09%)
Aug 06, 2009	5.754	5.849	5.641	5.685	636,475	-0.02(-0.33%)
Aug 05, 2009	5.691	5.855	5.616	5.704	757,557	+0.01(+0.22%)
Aug 04, 2009	5.338	5.748	5.325	5.691	671,555	+0.32(+5.99%)
Aug 03, 2009	5.269	5.370	5.205	5.370	476,315	+0.14(+2.65%)
Jul 31, 2009	5.205	5.288	5.041	5.231	334,441	-0.02(-0.36%)
Jul 30, 2009	5.243	5.294	5.111	5.250	516,697	+0.08(+1.46%)
Jul 29, 2009	5.483	5.483	5.117	5.174	638,494	-0.35(-6.29%)
Jul 28, 2009	5.496	5.540	5.294	5.521	369,455	-0.04(-0.68%)
Jul 27, 2009	5.546	5.603	5.471	5.559	476,616	+0.06(+1.15%)
Jul 24, 2009	5.584	5.603	5.414	5.496	498,991	-0.16(-2.79%)
Jul 23, 2009	5.597	5.893	5.597	5.653	569,912	+0.04(+0.67%)
Jul 22, 2009	5.496	5.742	5.401	5.616	494,159	+0.10(+1.83%)
Jul 21, 2009	5.704	5.704	5.439	5.515	262,230	-0.15(-2.67%)
Jul 20, 2009	5.578	5.710	5.521	5.666	417,290	+0.11(+1.93%)
Jul 17, 2009	5.761	5.761	5.471	5.559	349,608	-0.19(-3.29%)
Jul 16, 2009	5.521	5.761	5.521	5.748	273,262	+0.18(+3.17%)
Jul 15, 2009	5.471	5.571	5.363	5.571	604,846	+0.20(+3.76%)
Jul 14, 2009	5.294	5.420	5.269	5.370	341,354	+0.06(+1.19%)
Jul 13, 2009	5.073	5.325	5.029	5.306	576,776	+0.26(+5.12%)
Jul 10, 2009	4.915	5.086	4.915	5.048	298,490	+0.11(+2.30%)
Jul 09, 2009	4.833	4.985	4.745	4.934	611,880	+0.09(+1.82%)
Jul 08, 2009	4.953	4.966	4.739	4.846	341,926	-0.09(-1.79%)
Jul 07, 2009	5.117	5.117	4.890	4.934	262,485	-0.20(-3.81%)
Jul 06, 2009	5.098	5.149	4.972	5.130	298,614	-0.01(-0.25%)
Jul 02, 2009	5.105	5.212	5.079	5.142	432,108	-0.05(-0.97%)