Cogent Comm Hlds (NQ: CCOI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	5.897	5.991	5.752	5.972	313,468	+0.15(+2.49%)
Sep 29, 2010	5.909	5.922	5.783	5.827	193,216	-0.12(-2.01%)
Sep 28, 2010	5.865	5.966	5.676	5.947	130,980	+0.11(+1.95%)
Sep 27, 2010	5.827	5.859	5.745	5.834	131,080	+0.03(+0.43%)
Sep 24, 2010	5.808	5.840	5.707	5.808	286,964	+0.09(+1.54%)
Sep 23, 2010	5.739	5.884	5.663	5.720	134,645	-0.06(-1.09%)
Sep 22, 2010	5.859	5.884	5.430	5.783	125,743	-0.08(-1.40%)
Sep 21, 2010	5.871	6.004	5.770	5.865	314,605	+0.01(+0.11%)
Sep 20, 2010	5.575	5.897	5.562	5.859	497,626	+0.32(+5.81%)
Sep 17, 2010	5.562	5.733	5.392	5.537	586,229	-0.01(-0.23%)
Sep 15, 2010	5.461	5.581	5.424	5.550	417,148	+0.09(+1.62%)
Sep 14, 2010	5.524	5.524	5.386	5.461	218,189	-0.07(-1.25%)
Sep 13, 2010	5.581	5.594	5.449	5.531	286,149	+0.01(+0.11%)
Sep 10, 2010	5.493	5.550	5.417	5.524	152,897	+0.04(+0.69%)
Sep 09, 2010	5.588	5.588	5.455	5.487	87,081	-0.01(-0.11%)
Sep 08, 2010	5.638	5.657	5.455	5.493	262,464	-0.11(-1.91%)
Sep 07, 2010	5.960	5.960	5.588	5.600	171,984	-0.37(-6.23%)
Sep 03, 2010	5.821	5.997	5.758	5.972	208,545	+0.22(+3.84%)
Sep 02, 2010	5.777	5.821	5.695	5.752	123,280	-0.06(-1.08%)
Sep 01, 2010	5.575	5.815	5.487	5.815	218,189	+0.32(+5.73%)
Aug 31, 2010	5.493	5.550	5.367	5.499	177,388	-0.01(-0.11%)
Aug 30, 2010	5.682	5.764	5.506	5.506	173,387	-0.22(-3.85%)
Aug 27, 2010	5.569	5.739	5.487	5.726	384,566	+0.24(+4.37%)
Aug 26, 2010	5.291	5.562	5.291	5.487	263,540	+0.21(+3.94%)
Aug 25, 2010	5.234	5.297	5.020	5.279	474,050	-0.01(-0.12%)
Aug 24, 2010	5.190	5.354	5.190	5.285	151,581	+0.00(+0.00%)
Aug 23, 2010	5.266	5.373	5.266	5.285	281,793	+0.05(+0.96%)
Aug 20, 2010	5.297	5.373	5.206	5.234	320,388	-0.08(-1.43%)
Aug 19, 2010	5.373	5.398	5.310	5.310	869,637	-0.10(-1.86%)
Aug 18, 2010	5.531	5.531	5.354	5.411	189,954	-0.11(-2.05%)
Aug 17, 2010	5.487	5.543	5.405	5.524	161,010	+0.11(+2.10%)
Aug 16, 2010	5.291	5.443	5.291	5.411	194,437	+0.08(+1.42%)
Aug 13, 2010	5.449	5.449	5.272	5.335	309,962	-0.15(-2.76%)
Aug 12, 2010	5.209	5.499	5.171	5.487	738,043	+0.18(+3.45%)
Aug 11, 2010	5.379	5.452	5.190	5.304	583,586	-0.18(-3.33%)
Aug 10, 2010	5.688	5.720	5.405	5.487	282,113	-0.23(-3.97%)
Aug 09, 2010	5.707	5.846	5.625	5.714	210,606	+0.07(+1.23%)
Aug 06, 2010	5.915	5.915	5.581	5.644	267,400	-0.03(-0.56%)
Aug 05, 2010	5.777	5.846	5.581	5.676	499,539	+0.00(+0.00%)
Aug 04, 2010	5.506	5.682	5.436	5.676	442,360	+0.19(+3.45%)
Aug 03, 2010	5.443	5.588	5.367	5.487	344,144	+0.03(+0.58%)
Aug 02, 2010	5.518	5.632	5.449	5.455	357,879	+0.02(+0.35%)
Jul 30, 2010	5.323	5.474	5.310	5.436	437,692	+0.02(+0.35%)
Jul 29, 2010	5.443	5.468	5.301	5.417	287,753	+0.01(+0.23%)
Jul 28, 2010	5.436	5.449	5.389	5.405	304,213	-0.06(-1.15%)
Jul 27, 2010	5.461	5.537	5.392	5.468	394,714	+0.01(+0.23%)
Jul 26, 2010	5.266	5.455	5.209	5.455	299,622	+0.22(+4.22%)
Jul 23, 2010	5.096	5.247	5.001	5.234	199,222	+0.09(+1.84%)
Jul 22, 2010	4.888	5.140	4.824	5.140	303,332	+0.32(+6.54%)
Jul 21, 2010	4.824	4.913	4.730	4.824	529,309	+0.03(+0.53%)
Jul 20, 2010	4.774	4.818	4.705	4.799	320,938	-0.05(-1.04%)
Jul 19, 2010	4.925	5.033	4.793	4.850	330,985	-0.07(-1.41%)
Jul 16, 2010	5.039	5.096	4.894	4.919	471,979	-0.18(-3.47%)
Jul 15, 2010	5.178	5.178	5.007	5.096	256,146	-0.06(-1.22%)
Jul 14, 2010	5.253	5.253	5.083	5.159	457,454	-0.10(-1.92%)
Jul 13, 2010	5.045	5.266	5.033	5.260	679,600	+0.28(+5.70%)
Jul 12, 2010	4.812	5.026	4.793	4.976	494,960	+0.16(+3.27%)
Jul 09, 2010	4.780	4.831	4.616	4.818	308,004	+0.04(+0.92%)
Jul 08, 2010	4.553	4.812	4.553	4.774	474,691	+0.26(+5.87%)
Jul 07, 2010	4.490	4.541	4.427	4.509	512,120	+0.05(+1.13%)
Jul 06, 2010	4.522	4.579	4.400	4.459	372,453	+0.03(+0.57%)
Jul 02, 2010	4.616	4.616	4.402	4.433	727,105	-0.14(-3.03%)