COGENT COMMUNICATIONS HLDGS

Ticker: CCOI CUSIP: 19239V302 Class: Common Stock

PROFUND ADVISORS LLC's Holding History (CIK: 0001129919)

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

Q2 2022

Shares 3,345 Value ($000) $203 Avg Close $49.50 Range $44.69 - $57.61

Q1 2022

Shares 4,320 Value ($000) $287 Avg Close $50.68 Range $45.04 - $58.30

Q4 2021

Shares 4,190 Value ($000) $307 Avg Close $58.80 Range $54.37 - $63.01

Q3 2021

Shares 4,277 Value ($000) $303 Avg Close $57.54 Range $54.65 - $60.62

Q2 2021

Shares 5,049 Value ($000) $388 Avg Close $56.91 Range $51.11 - $61.32

Q1 2021

Shares 4,849 Value ($000) $333 Avg Close $46.19 Range $42.45 - $53.35

Q4 2020

Shares 4,626 Value ($000) $277 Avg Close $44.21 Range $39.55 - $48.39

Q3 2020

Shares 3,521 Value ($000) $211 Avg Close $53.91 Range $43.66 - $66.92

Q2 2020

Shares 3,805 Value ($000) $294 Avg Close $59.24 Range $53.63 - $67.78

Q1 2020

Shares 2,902 Value ($000) $238 Avg Close $54.80 Range $46.85 - $63.38

Q4 2019

Shares 4,459 Value ($000) $293 Avg Close $43.44 Range $38.28 - $48.23

Q3 2019

Shares 5,033 Value ($000) $277 Avg Close $42.42 Range $38.13 - $45.53

Q2 2019

Shares 40,737 Value ($000) $2,418 Avg Close $40.47 Range $37.32 - $43.54

Q1 2019

Shares 46,798 Value ($000) $2,539 Avg Close $34.25 Range $30.46 - $38.29

Q4 2018

Shares 39,358 Value ($000) $1,779 Avg Close $34.08 Range $29.38 - $39.03

Q3 2018

Shares 62,358 Value ($000) $3,480 Avg Close $36.52 Range $31.80 - $39.09

Q2 2018

Shares 58,945 Value ($000) $3,148 Avg Close $33.53 Range $28.42 - $38.12

Q1 2018

Shares 45,179 Value ($000) $1,961 Avg Close $29.20 Range $23.71 - $30.80

Q4 2017

Shares 45,038 Value ($000) $2,040 Avg Close $31.42 Range $27.83 - $36.00

Q3 2017

Shares 37,903 Value ($000) $1,853 Avg Close $28.92 Range $24.75 - $32.98

Q2 2017

Shares 36,906 Value ($000) $1,480 Avg Close $26.76 Range $24.58 - $29.07

Q1 2017

Shares 29,794 Value ($000) $1,283 Avg Close $26.58 Range $24.73 - $28.22

Q4 2016

Shares 27,191 Value ($000) $1,124 Avg Close $24.11 Range $21.53 - $26.92

Q3 2016

Shares 6,778 Value ($000) $249 Avg Close $24.16 Range $22.06 - $27.15

Q2 2016

Shares 8,067 Value ($000) $323 Avg Close $24.32 Range $22.65 - $26.11

Q1 2016

Shares 8,246 Value ($000) $322 Avg Close $21.23 Range $18.11 - $24.16

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2022	3,345	$203	$49.50	$44.69 - $57.61
Q1 2022	4,320	$287	$50.68	$45.04 - $58.30
Q4 2021	4,190	$307	$58.80	$54.37 - $63.01
Q3 2021	4,277	$303	$57.54	$54.65 - $60.62
Q2 2021	5,049	$388	$56.91	$51.11 - $61.32
Q1 2021	4,849	$333	$46.19	$42.45 - $53.35
Q4 2020	4,626	$277	$44.21	$39.55 - $48.39
Q3 2020	3,521	$211	$53.91	$43.66 - $66.92
Q2 2020	3,805	$294	$59.24	$53.63 - $67.78
Q1 2020	2,902	$238	$54.80	$46.85 - $63.38
Q4 2019	4,459	$293	$43.44	$38.28 - $48.23
Q3 2019	5,033	$277	$42.42	$38.13 - $45.53
Q2 2019	40,737	$2,418	$40.47	$37.32 - $43.54
Q1 2019	46,798	$2,539	$34.25	$30.46 - $38.29
Q4 2018	39,358	$1,779	$34.08	$29.38 - $39.03
Q3 2018	62,358	$3,480	$36.52	$31.80 - $39.09
Q2 2018	58,945	$3,148	$33.53	$28.42 - $38.12
Q1 2018	45,179	$1,961	$29.20	$23.71 - $30.80
Q4 2017	45,038	$2,040	$31.42	$27.83 - $36.00
Q3 2017	37,903	$1,853	$28.92	$24.75 - $32.98
Q2 2017	36,906	$1,480	$26.76	$24.58 - $29.07
Q1 2017	29,794	$1,283	$26.58	$24.73 - $28.22
Q4 2016	27,191	$1,124	$24.11	$21.53 - $26.92
Q3 2016	6,778	$249	$24.16	$22.06 - $27.15
Q2 2016	8,067	$323	$24.32	$22.65 - $26.11
Q1 2016	8,246	$322	$21.23	$18.11 - $24.16