Cogent Comm Hlds (NQ: CCOI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	23.07	23.25	22.72	23.04	631,767	-0.11(-0.45%)
Apr 29, 2015	23.00	23.27	22.99	23.15	507,492	+0.01(+0.06%)
Apr 28, 2015	22.60	23.14	22.57	23.13	413,644	+0.51(+2.24%)
Apr 27, 2015	22.78	22.82	22.50	22.63	435,498	-0.03(-0.12%)
Apr 24, 2015	22.50	22.66	22.34	22.65	778,604	+0.19(+0.85%)
Apr 23, 2015	22.72	22.76	22.39	22.46	572,368	-0.28(-1.24%)
Apr 22, 2015	22.69	22.82	22.44	22.75	511,616	+0.16(+0.70%)
Apr 21, 2015	22.65	22.71	22.46	22.59	487,455	+0.04(+0.18%)
Apr 20, 2015	22.46	22.78	22.39	22.55	515,774	+0.23(+1.03%)
Apr 17, 2015	22.52	22.55	22.07	22.32	1,462,302	-0.43(-1.91%)
Apr 16, 2015	23.21	23.60	22.49	22.75	2,043,442	-0.90(-3.81%)
Apr 15, 2015	23.77	23.83	23.58	23.65	306,169	-0.01(-0.06%)
Apr 14, 2015	23.39	23.79	23.30	23.67	402,438	+0.36(+1.53%)
Apr 13, 2015	23.38	23.52	23.27	23.31	213,221	-0.03(-0.14%)
Apr 10, 2015	23.23	23.47	23.15	23.34	177,638	+0.25(+1.08%)
Apr 09, 2015	23.38	23.61	23.03	23.09	382,482	-0.36(-1.52%)
Apr 08, 2015	23.26	23.56	23.26	23.45	344,198	+0.16(+0.71%)
Apr 07, 2015	23.41	23.64	23.28	23.29	380,919	-0.20(-0.87%)
Apr 06, 2015	23.28	23.82	23.22	23.49	605,764	+0.13(+0.56%)
Apr 02, 2015	23.11	23.36	23.36	23.36	466,797	+0.17(+0.74%)
Apr 01, 2015	23.28	23.31	23.08	23.19	558,188	-0.08(-0.34%)
Mar 31, 2015	23.14	23.44	23.09	23.27	787,832	+0.07(+0.28%)
Mar 30, 2015	23.13	23.49	23.09	23.20	727,596	+0.10(+0.43%)
Mar 27, 2015	22.89	23.19	22.87	23.10	415,555	+0.13(+0.57%)
Mar 26, 2015	22.82	23.09	22.77	22.97	570,147	+0.01(+0.03%)
Mar 25, 2015	23.31	23.33	22.89	22.96	546,122	-0.13(-0.57%)
Mar 24, 2015	23.23	23.42	22.96	23.09	294,790	-0.11(-0.48%)
Mar 23, 2015	23.17	23.36	23.02	23.21	415,065	+0.09(+0.40%)
Mar 20, 2015	23.02	23.19	22.90	23.11	1,114,857	+0.27(+1.18%)
Mar 19, 2015	22.75	23.00	22.69	22.84	529,959	+0.09(+0.41%)
Mar 18, 2015	22.58	22.95	22.43	22.75	1,329,402	+0.18(+0.79%)
Mar 17, 2015	23.04	23.15	22.48	22.57	966,089	-0.63(-2.72%)
Mar 16, 2015	23.11	23.33	22.96	23.21	738,372	+0.25(+1.09%)
Mar 13, 2015	23.04	23.23	22.73	22.96	477,149	-0.03(-0.14%)
Mar 12, 2015	22.68	23.12	22.55	22.99	671,120	+0.40(+1.75%)
Mar 11, 2015	22.89	22.93	22.58	22.59	561,869	-0.30(-1.29%)
Mar 10, 2015	23.17	23.21	22.82	22.89	580,187	-0.40(-1.70%)
Mar 09, 2015	23.56	23.73	23.23	23.29	311,999	-0.16(-0.70%)
Mar 06, 2015	23.51	23.81	23.34	23.45	427,798	-0.27(-1.13%)
Mar 05, 2015	23.52	23.87	23.33	23.72	419,572	+0.23(+0.97%)
Mar 04, 2015	23.44	23.85	23.54	23.49	438,427	-0.05(-0.22%)
Mar 03, 2015	23.78	23.84	23.50	23.54	700,515	-0.25(-1.04%)
Mar 02, 2015	23.86	24.04	23.49	23.79	655,762	-0.18(-0.74%)
Feb 27, 2015	23.67	23.99	23.37	23.97	617,750	+0.31(+1.30%)
Feb 26, 2015	23.59	24.37	23.24	23.66	1,046,871	-0.20(-0.85%)
Feb 25, 2015	24.87	25.28	23.55	23.86	1,018,708	-1.43(-5.65%)
Feb 24, 2015	25.59	25.59	25.24	25.29	638,683	-0.14(-0.54%)
Feb 23, 2015	25.60	25.71	25.13	25.43	340,461	-0.29(-1.12%)
Feb 20, 2015	25.57	25.75	25.17	25.71	226,719	+0.20(+0.77%)
Feb 19, 2015	25.65	25.93	25.43	25.52	287,092	-0.26(-1.01%)
Feb 18, 2015	25.31	25.79	25.29	25.78	370,467	+0.40(+1.57%)
Feb 17, 2015	25.36	25.45	25.25	25.38	312,192	-0.01(-0.03%)
Feb 13, 2015	25.45	25.39	25.39	25.39	401,737	-0.01(-0.03%)
Feb 12, 2015	25.53	25.77	25.07	25.40	585,968	-0.10(-0.41%)
Feb 11, 2015	26.11	26.42	25.36	25.50	708,867	-0.54(-2.06%)
Feb 10, 2015	25.17	26.18	24.94	26.03	701,934	+0.95(+3.80%)
Feb 09, 2015	25.16	25.36	24.69	25.08	794,628	-0.08(-0.31%)
Feb 06, 2015	25.71	25.73	24.97	25.16	620,798	-0.63(-2.45%)
Feb 05, 2015	25.22	25.79	25.14	25.79	758,364	+0.72(+2.89%)
Feb 04, 2015	24.47	25.71	24.47	25.07	1,046,517	+0.45(+1.83%)
Feb 03, 2015	24.67	25.23	24.19	24.62	1,327,081	+0.14(+0.59%)