| Stock Name | Cogent Communications Group Inc |
| Ticker | CCOI(USD) NASDAQ |
| Time | Number of Short Trades | Number of CCOI Shares Shorted | Lowest CCOI Selling Price | Highest CCOI Selling Price |
|---|---|---|---|---|
| 09:30:00 | 27 | 786 | 83.26 | 84.3485 |
| 09:45:00 | 38 | 1179 | 83.63 | 84.08 |
| 10:00:00 | 56 | 1287 | 84.005 | 84.245 |
| 10:15:00 | 81 | 2342 | 83.835 | 84.08 |
| 10:30:00 | 58 | 2095 | 83.965 | 84.235 |
| 10:45:00 | 56 | 2410 | 84.2245 | 84.775 |
| 11:00:00 | 54 | 438 | 83.78 | 84.644 |
| 11:15:00 | 79 | 972 | 83.68 | 83.99 |
| 11:30:00 | 58 | 1693 | 83.8518 | 84.19 |
| 11:45:00 | 67 | 1237 | 84.0194 | 84.28 |
| 12:00:00 | 81 | 2500 | 84.0788 | 84.52 |
| 12:15:00 | 75 | 674 | 84.3225 | 84.49 |
| 12:30:00 | 65 | 1104 | 84.345 | 84.74 |
| 12:45:00 | 79 | 1614 | 84.5384 | 84.92 |
| 13:00:00 | 103 | 1079 | 84.7 | 84.83 |
| 13:15:00 | 104 | 766 | 84.57 | 84.87 |
| 13:30:00 | 75 | 683 | 84.5469 | 84.81 |
| 13:45:00 | 101 | 1813 | 84.57 | 84.76 |
| 14:00:00 | 112 | 1274 | 84.47 | 84.9 |
| 14:15:00 | 110 | 884 | 84.38 | 84.6301 |
| 14:30:00 | 115 | 2623 | 84.43 | 84.86 |
| 14:45:00 | 126 | 1530 | 84.5947 | 84.91 |
| 15:00:00 | 143 | 5634 | 84.72 | 85.05 |
| 15:15:00 | 160 | 6038 | 84.86 | 85.175 |
| 15:30:00 | 138 | 4141 | 84.78 | 85.09 |
| 15:45:00 | 331 | 11174 | 84.65 | 85.025 |
| 16:00:00 | 9 | 1540 | 84.95 | 84.95 |
| 16:15:00 | 1 | 32 | 84.95 | 84.95 |
| 09:30:00 | 27 | 786 | 83.26 | 84.3485 |
| 09:45:00 | 38 | 1179 | 83.63 | 84.08 |
| 10:00:00 | 56 | 1287 | 84.005 | 84.245 |
| 10:15:00 | 81 | 2342 | 83.835 | 84.08 |
| 10:30:00 | 58 | 2095 | 83.965 | 84.235 |
| 10:45:00 | 56 | 2410 | 84.2245 | 84.775 |
| 11:00:00 | 54 | 438 | 83.78 | 84.644 |
| 11:15:00 | 79 | 972 | 83.68 | 83.99 |
| 11:30:00 | 58 | 1693 | 83.8518 | 84.19 |
| 11:45:00 | 67 | 1237 | 84.0194 | 84.28 |
| 12:00:00 | 81 | 2500 | 84.0788 | 84.52 |
| 12:15:00 | 75 | 674 | 84.3225 | 84.49 |
| 12:30:00 | 65 | 1104 | 84.345 | 84.74 |
| 12:45:00 | 79 | 1614 | 84.5384 | 84.92 |
| 13:00:00 | 103 | 1079 | 84.7 | 84.83 |
| 13:15:00 | 104 | 766 | 84.57 | 84.87 |
| 13:30:00 | 75 | 683 | 84.5469 | 84.81 |
| 13:45:00 | 101 | 1813 | 84.57 | 84.76 |
| 14:00:00 | 112 | 1274 | 84.47 | 84.9 |
| 14:15:00 | 110 | 884 | 84.38 | 84.6301 |
| 14:30:00 | 115 | 2623 | 84.43 | 84.86 |
| 14:45:00 | 126 | 1530 | 84.5947 | 84.91 |
| 15:00:00 | 143 | 5634 | 84.72 | 85.05 |
| 15:15:00 | 160 | 6038 | 84.86 | 85.175 |
| 15:30:00 | 138 | 4141 | 84.78 | 85.09 |
| 15:45:00 | 331 | 11174 | 84.65 | 85.025 |
| 16:00:00 | 9 | 1540 | 84.95 | 84.95 |
| 16:15:00 | 1 | 32 | 84.95 | 84.95 |
Short data is derived from FINRA data. The aggregate of the numbers here will differ from the daily short summary. This difference is for a number of reasons. The Daily Short Sale Volume is the total volume of short trades that meet certain criteria on each trade date by 6 PM ET on the trade date. The data here is derived from the transaction level data and includes ALL trades (including exempt) and the aggregation period extends beyond 6pm.