On December 29, 2006, Cogent Communications (CCOI) had a market capitalization of $431.2M, based on 48.66M shares at a price of $8.86.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 29 2006 | $8.86 | 174,984 | 48,655,400 | $431,237,675.74 |
December 28 2006 | $8.75 | 174,907 | 48,655,400 | $425,919,640.52 |
December 27 2006 | $8.77 | 373,462 | 48,655,400 | $426,717,589.08 |
December 26 2006 | $8.28 | 136,800 | 48,655,400 | $403,056,468.06 |
December 22 2006 | $8.35 | 194,528 | 48,655,400 | $406,248,262.30 |
December 21 2006 | $8.64 | 515,496 | 48,655,400 | $420,606,470.84 |
December 20 2006 | $8.57 | 348,694 | 48,655,400 | $417,147,071.90 |
December 19 2006 | $8.33 | 886,149 | 48,655,400 | $405,182,709.04 |
December 18 2006 | $8.28 | 448,660 | 48,655,400 | $402,788,863.36 |
December 15 2006 | $8.57 | 684,732 | 48,655,400 | $416,884,332.74 |
December 14 2006 | $8.66 | 433,368 | 48,655,400 | $421,404,419.40 |
December 13 2006 | $8.67 | 327,812 | 48,655,400 | $421,934,763.26 |
December 12 2006 | $8.86 | 228,628 | 48,655,400 | $431,237,675.74 |
December 11 2006 | $8.84 | 432,159 | 48,655,400 | $430,176,988.02 |
December 08 2006 | $9.02 | 452,622 | 48,655,400 | $438,949,556.64 |
December 07 2006 | $9.11 | 134,359 | 48,655,400 | $443,202,038.60 |
December 06 2006 | $9.08 | 258,227 | 48,655,400 | $441,873,746.18 |
December 05 2006 | $9.13 | 362,401 | 48,655,400 | $444,267,591.86 |
December 04 2006 | $9.10 | 461,549 | 48,655,400 | $442,671,694.74 |
December 01 2006 | $8.69 | 368,473 | 48,655,400 | $422,732,711.82 |
November 30 2006 | $8.66 | 514,506 | 48,655,400 | $421,404,419.40 |
November 29 2006 | $8.50 | 1,541,878 | 48,655,400 | $413,424,933.80 |
November 28 2006 | $8.47 | 398,142 | 48,655,400 | $412,096,641.38 |
November 27 2006 | $8.55 | 426,492 | 48,655,400 | $416,086,384.18 |
November 24 2006 | $8.85 | 99,692 | 48,655,400 | $430,707,331.88 |
