|
Closing price on 8/29/2025
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
39,500 |
| Split-adjusted Price |
9.50 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.60
|
9.50
|
39,500
|
|
|
8/28/2025
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.60
|
9.50
|
16,700
|
|
|
8/27/2025
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.50
|
9.40
|
8,200
|
|
|
8/26/2025
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
9.40
|
15,200
|
|
|
8/25/2025
|
+0.10 / +1.05%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.40
|
9.60
|
4,900
|
|
|
8/22/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
5,100
|
|
|
8/21/2025
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.50
|
9.60
|
5,100
|
|
|
8/20/2025
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
9.60
|
7,000
|
|
|
8/19/2025
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.50
|
9.60
|
5,900
|
|
|
8/18/2025
|
+0.30 / +3.19%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.60
|
9.70
|
4,500
|
|
|
8/15/2025
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.30
|
9.60
|
9.40
|
9.60
|
32,200
|
|
|
8/14/2025
|
-0.30 / -3.03%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.70
|
9.60
|
13,400
|
|
|
8/13/2025
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.90
|
9.70
|
2,500
|
|
|
8/12/2025
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.80
|
9.90
|
9,200
|
|
|
8/11/2025
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.70
|
9.80
|
5,000
|
|
|
8/8/2025
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.70
|
9.70
|
16,600
|
|
|
8/7/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
9.90
|
3,500
|
|
|
8/6/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.90
|
9.90
|
30,900
|
|
|
8/5/2025
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.90
|
10.00
|
25,700
|
|
|
8/4/2025
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.80
|
9.90
|
4,200
|
|
|
8/1/2025
|
-0.10 / -1.00%
|
9.90
|
10.20
|
9.80
|
9.90
|
9.90
|
9.90
|
23,100
|
|
|
7/31/2025
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.80
|
10.00
|
10.00
|
10.00
|
8,900
|
|
|
7/30/2025
|
-0.20 / -1.98%
|
10.00
|
10.30
|
9.70
|
9.90
|
9.90
|
9.90
|
20,100
|
|
|
7/29/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
10.00
|
1,500
|
|
|
7/28/2025
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.50
|
10.20
|
10.00
|
10.20
|
31,900
|
|
|
7/25/2025
|
+0.40 / +4.04%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.10
|
10.30
|
20,600
|
|
|
7/24/2025
|
-0.40 / -3.96%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.90
|
9.70
|
71,200
|
|
|
7/23/2025
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
10.10
|
4,600
|
|
|
7/22/2025
|
-0.20 / -1.94%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.20
|
10.10
|
13,100
|
|
|
7/21/2025
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.10
|
10.10
|
9.90
|
10.10
|
8,000
|
|
|