COGENT COMMUNICATIONS HLDGS

Ticker: CCOI CUSIP: 19239V302 Class: Common Stock

D.A. DAVIDSON & CO.'s Holding History (CIK: 0001080107)

Note: Option positions (PUT/CALL) are excluded.

Q4 2016
Shares 153 Value ($000) $6 Avg Close $24.11 Range $21.53 - $26.92
Q3 2016
Shares 153 Value ($000) $5 Avg Close $24.16 Range $22.06 - $27.15
Q1 2015
Shares 5,788 Value ($000) $204 Avg Close $21.41 Range $19.59 - $23.64
Q4 2014
Shares 5,996 Value ($000) $211 Avg Close $19.46 Range $17.19 - $21.00
Q3 2014
Shares 6,059 Value ($000) $202 Avg Close $19.66 Range $18.35 - $21.27
Q2 2014
Shares 6,013 Value ($000) $207 Avg Close $20.24 Range $18.87 - $21.66
Q1 2014
Shares 6,064 Value ($000) $214 Avg Close $22.15 Range $17.84 - $24.59
Q4 2013
Shares 5,783 Value ($000) $232 Avg Close $20.46 Range $17.72 - $23.32
Q3 2013
Shares 4,838 Value ($000) $155 Avg Close $17.12 Range $15.63 - $18.44