PowerShares DB Crude Oil Dble Short ETN
The Bancorp Inc.
Insignia Systems Inc.

Stock Results for Cogent Communications Group Inc. - CCOI

DateOpenCloseVolume
2010-03-0310.6210.52404500
2010-03-0210.0310.57775000
2010-03-019.9310.051287000
2010-02-2610.059.85517500
2010-02-2510.0110.021025900
2010-02-2410.5410.12957600
2010-02-2310.9510.541755600
2010-02-2211.1410.94206700
2010-02-1911.2411.11210400
2010-02-1811.4011.24223600
2010-02-1711.2811.45234800
2010-02-1611.1911.21170600
2010-02-1211.0111.12174000
2010-02-1110.7811.16289600
2010-02-1010.7610.78263400
2010-02-0910.9010.82413400
2010-02-0810.7210.76308600
2010-02-0511.0010.76329600
2010-02-0411.1910.97444100
2010-02-0311.1911.25261000
2010-02-0211.0111.16487800
2010-02-0110.9910.94708900
2010-01-2911.0410.92395600
2010-01-2810.9811.00551700
2010-01-2710.9110.90325000
2010-01-2611.4910.92495600
2010-01-2511.8611.50624000
2010-01-2211.5011.49936000
2010-01-2111.7911.50421600
2010-01-2011.8611.73242700
2010-01-1911.6811.90266800
2010-01-1511.9311.62405200

Other Companies:   06-22-2007 | Quest Software Inc. | 09-18-2008
Vanguard Telecom Services ETF | 05-10-2009 | C&D Technologies, Inc.