| 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 | 58 | 1604 | 84.715 | 85.2122 |
| 09:45:00 | 103 | 2564 | 84.88 | 85.285 |
| 10:00:00 | 44 | 2636 | 84.65 | 85.0712 |
| 10:15:00 | 48 | 1252 | 84.1 | 84.6588 |
| 10:30:00 | 76 | 1103 | 84.0525 | 84.28 |
| 10:45:00 | 90 | 654 | 84.05 | 84.2348 |
| 11:00:00 | 64 | 1007 | 83.7021 | 84.25 |
| 11:15:00 | 93 | 2859 | 83.62 | 84.1499 |
| 11:30:00 | 73 | 1401 | 83.9166 | 84.12 |
| 11:45:00 | 87 | 2162 | 84.04 | 84.58 |
| 12:00:00 | 65 | 538 | 84.3047 | 84.5869 |
| 12:15:00 | 73 | 851 | 84.4 | 84.73 |
| 12:30:00 | 61 | 220 | 84.55 | 84.7 |
| 12:45:00 | 72 | 463 | 84.47 | 84.6856 |
| 13:00:00 | 87 | 1248 | 84.45 | 84.5929 |
| 13:15:00 | 94 | 624 | 84.31 | 84.594 |
| 13:30:00 | 68 | 421 | 84.35 | 84.4827 |
| 13:45:00 | 78 | 2080 | 84.375 | 84.57 |
| 14:00:00 | 73 | 1148 | 84.28 | 84.4179 |
| 14:15:00 | 69 | 1274 | 84.22 | 84.43 |
| 14:30:00 | 111 | 1194 | 84.34 | 84.42 |
| 14:45:00 | 199 | 6299 | 84.305 | 84.61 |
| 15:00:00 | 157 | 2714 | 84.32 | 84.56 |
| 15:15:00 | 163 | 986 | 84.376 | 84.5499 |
| 15:30:00 | 173 | 2194 | 84.445 | 84.605 |
| 15:45:00 | 320 | 10587 | 84.5 | 84.62 |
| 16:00:00 | 8 | 4667 | 84.5 | 84.5 |
| 09:30:00 | 58 | 1604 | 84.715 | 85.2122 |
| 09:45:00 | 103 | 2564 | 84.88 | 85.285 |
| 10:00:00 | 44 | 2636 | 84.65 | 85.0712 |
| 10:15:00 | 48 | 1252 | 84.1 | 84.6588 |
| 10:30:00 | 76 | 1103 | 84.0525 | 84.28 |
| 10:45:00 | 90 | 654 | 84.05 | 84.2348 |
| 11:00:00 | 64 | 1007 | 83.7021 | 84.25 |
| 11:15:00 | 93 | 2859 | 83.62 | 84.1499 |
| 11:30:00 | 73 | 1401 | 83.9166 | 84.12 |
| 11:45:00 | 87 | 2162 | 84.04 | 84.58 |
| 12:00:00 | 65 | 538 | 84.3047 | 84.5869 |
| 12:15:00 | 73 | 851 | 84.4 | 84.73 |
| 12:30:00 | 61 | 220 | 84.55 | 84.7 |
| 12:45:00 | 72 | 463 | 84.47 | 84.6856 |
| 13:00:00 | 87 | 1248 | 84.45 | 84.5929 |
| 13:15:00 | 94 | 624 | 84.31 | 84.594 |
| 13:30:00 | 68 | 421 | 84.35 | 84.4827 |
| 13:45:00 | 78 | 2080 | 84.375 | 84.57 |
| 14:00:00 | 73 | 1148 | 84.28 | 84.4179 |
| 14:15:00 | 69 | 1274 | 84.22 | 84.43 |
| 14:30:00 | 111 | 1194 | 84.34 | 84.42 |
| 14:45:00 | 199 | 6299 | 84.305 | 84.61 |
| 15:00:00 | 157 | 2714 | 84.32 | 84.56 |
| 15:15:00 | 163 | 986 | 84.376 | 84.5499 |
| 15:30:00 | 173 | 2194 | 84.445 | 84.605 |
| 15:45:00 | 320 | 10587 | 84.5 | 84.62 |
| 16:00:00 | 8 | 4667 | 84.5 | 84.5 |
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.