|
Closing price on 1/12/2012
|
|
| Open |
8.60 |
| High |
9.20 |
| Low |
8.60 |
| Volume |
8,710 |
| Split-adjusted Price |
7.18 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2012
|
+0.10 / +1.11%
|
8.60
|
9.20
|
8.60
|
9.10
|
8.88
|
7.18
|
8,710
|
|
|
1/11/2012
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.20
|
9.00
|
8.70
|
7.10
|
15,510
|
|
|
1/10/2012
|
+0.40 / +4.88%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.30
|
6.79
|
8,110
|
|
|
1/9/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.20
|
8.20
|
8.60
|
6.47
|
1,060
|
|
|
1/6/2012
|
-0.40 / -4.44%
|
9.30
|
9.30
|
8.60
|
8.60
|
8.60
|
6.79
|
10,230
|
|
|
1/5/2012
|
+0.40 / +4.65%
|
8.70
|
9.00
|
8.30
|
9.00
|
8.60
|
7.10
|
17,670
|
|
|
1/4/2012
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.10
|
8.60
|
8.48
|
6.79
|
2,940
|
|
|
1/3/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.00
|
8.50
|
8.60
|
6.71
|
1,030
|
|
|
12/30/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
6.63
|
540
|
|
|
12/29/2011
|
+0.30 / +3.70%
|
8.10
|
8.50
|
7.70
|
8.40
|
8.40
|
6.63
|
9,270
|
|
|
12/28/2011
|
+0.30 / +3.85%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
6.39
|
2,500
|
|
|
12/27/2011
|
-0.30 / -3.70%
|
8.10
|
8.30
|
7.80
|
7.80
|
8.10
|
6.15
|
14,550
|
|
|
12/26/2011
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.60
|
8.10
|
7.80
|
6.39
|
360
|
|
|
12/23/2011
|
-0.30 / -3.70%
|
8.40
|
8.40
|
7.80
|
7.80
|
7.80
|
6.15
|
210
|
|
|
12/22/2011
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.23
|
6.39
|
870
|
|
|
12/21/2011
|
-0.40 / -4.55%
|
8.90
|
9.10
|
8.40
|
8.40
|
8.70
|
6.63
|
1,010
|
|
|
12/20/2011
|
-0.40 / -4.35%
|
9.20
|
9.60
|
8.80
|
8.80
|
9.10
|
6.94
|
7,830
|
|
|
12/19/2011
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.80
|
9.20
|
8.80
|
7.26
|
2,830
|
|
|
12/16/2011
|
+0.40 / +4.76%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
6.94
|
9,120
|
|
|
12/15/2011
|
+0.40 / +5.00%
|
8.40
|
8.40
|
7.60
|
8.40
|
8.20
|
6.63
|
10,980
|
|
|
12/14/2011
|
+0.30 / +3.90%
|
8.00
|
8.00
|
7.70
|
8.00
|
7.93
|
6.31
|
6,020
|
|
|
12/13/2011
|
-0.20 / -2.53%
|
8.10
|
8.10
|
7.70
|
7.70
|
8.00
|
6.08
|
5,810
|
|
|
12/12/2011
|
0.00 / 0.00%
|
7.50
|
7.90
|
7.40
|
7.90
|
7.70
|
6.23
|
1,130
|
|
|
12/9/2011
|
-0.40 / -5.00%
|
8.40
|
8.40
|
7.60
|
7.60
|
7.60
|
6.00
|
6,210
|
|
|
12/8/2011
|
-0.20 / -2.44%
|
8.50
|
8.60
|
8.00
|
8.00
|
8.28
|
6.31
|
2,610
|
|
|
12/7/2011
|
-0.40 / -4.65%
|
8.90
|
9.00
|
8.20
|
8.20
|
8.58
|
6.47
|
4,130
|
|
|
12/6/2011
|
+0.10 / +1.18%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.73
|
6.79
|
2,030
|
|
|
12/5/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
7.70
|
8.50
|
8.28
|
6.71
|
280
|
|
|
12/2/2011
|
+0.30 / +3.85%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
6.39
|
310
|
|
|
12/1/2011
|
+0.30 / +4.00%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.55
|
6.15
|
3,560
|
|
|