|
Closing price on 1/14/2010
|
|
| Open |
28.30 |
| High |
28.30 |
| Low |
27.00 |
| Volume |
40,950 |
| Split-adjusted Price |
16.71 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2010
|
0.00 / 0.00%
|
28.30
|
28.30
|
27.00
|
28.00
|
28.00
|
16.71
|
40,950
|
|
|
1/13/2010
|
-0.10 / -0.36%
|
27.20
|
28.00
|
26.70
|
28.00
|
28.00
|
16.71
|
53,220
|
|
|
1/12/2010
|
-1.40 / -4.75%
|
29.30
|
29.50
|
28.10
|
28.10
|
28.75
|
16.77
|
33,280
|
|
|
1/11/2010
|
0.00 / 0.00%
|
28.70
|
29.60
|
28.60
|
29.50
|
29.10
|
17.61
|
44,430
|
|
|
1/8/2010
|
-0.90 / -2.95%
|
30.50
|
30.50
|
29.60
|
29.60
|
29.60
|
17.67
|
117,350
|
|
|
1/7/2010
|
+0.50 / +1.67%
|
29.80
|
31.00
|
29.40
|
30.50
|
29.60
|
18.21
|
90,130
|
|
|
1/6/2010
|
-1.50 / -4.76%
|
30.20
|
31.40
|
30.00
|
30.00
|
30.50
|
17.91
|
64,070
|
|
|
1/5/2010
|
+0.70 / +2.27%
|
31.80
|
32.10
|
31.50
|
31.50
|
31.73
|
18.80
|
93,810
|
|
|
1/4/2010
|
0.00 / 0.00%
|
29.40
|
30.80
|
29.40
|
30.80
|
30.10
|
18.39
|
98,780
|
|
|
12/31/2009
|
+1.40 / +5.00%
|
28.50
|
29.40
|
28.50
|
29.40
|
29.40
|
17.55
|
206,550
|
|
|
12/30/2009
|
+0.40 / +1.45%
|
27.90
|
28.90
|
27.50
|
28.00
|
28.08
|
16.71
|
45,070
|
|
|
12/29/2009
|
-0.90 / -3.16%
|
27.50
|
28.50
|
27.50
|
27.60
|
28.00
|
16.48
|
16,870
|
|
|
12/28/2009
|
0.00 / 0.00%
|
29.00
|
29.00
|
27.00
|
28.50
|
27.60
|
17.01
|
132,570
|
|
|
12/25/2009
|
+1.30 / +4.83%
|
26.90
|
28.20
|
26.90
|
28.20
|
28.20
|
16.83
|
84,950
|
|
|
12/24/2009
|
+0.40 / +1.51%
|
26.80
|
27.50
|
26.50
|
26.90
|
26.93
|
16.06
|
71,670
|
|
|
12/23/2009
|
-0.60 / -2.21%
|
27.10
|
27.10
|
25.90
|
26.50
|
26.90
|
15.82
|
52,700
|
|
|
12/22/2009
|
-1.40 / -4.91%
|
27.30
|
27.80
|
27.10
|
27.10
|
27.33
|
16.18
|
69,710
|
|
|
12/21/2009
|
0.00 / 0.00%
|
28.40
|
28.50
|
27.50
|
28.50
|
28.23
|
17.01
|
25,380
|
|
|
12/18/2009
|
+1.30 / +5.00%
|
26.80
|
27.30
|
26.20
|
27.30
|
27.30
|
16.30
|
52,830
|
|
|
12/17/2009
|
+0.70 / +2.77%
|
25.50
|
26.00
|
25.20
|
26.00
|
25.68
|
15.52
|
67,910
|
|
|
12/16/2009
|
0.00 / 0.00%
|
25.00
|
26.30
|
25.00
|
25.30
|
26.00
|
15.10
|
115,700
|
|
|
12/15/2009
|
+1.20 / +4.98%
|
24.10
|
25.30
|
24.00
|
25.30
|
25.30
|
15.10
|
74,630
|
|
|
12/14/2009
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.80
|
24.10
|
24.03
|
14.39
|
44,290
|
|
|
12/11/2009
|
-0.30 / -1.29%
|
23.30
|
23.30
|
22.20
|
23.00
|
23.00
|
13.73
|
137,380
|
|
|
12/10/2009
|
-1.20 / -4.90%
|
24.50
|
24.50
|
23.30
|
23.30
|
23.90
|
13.91
|
150,110
|
|
|
12/9/2009
|
-1.20 / -4.67%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.63
|
25,990
|
|
|
12/8/2009
|
-2.30 / -8.21%
|
26.50
|
26.50
|
25.60
|
25.70
|
26.08
|
15.34
|
24,990
|
|
|
12/7/2009
|
0.00 / 0.00%
|
28.30
|
28.30
|
27.70
|
28.00
|
28.08
|
16.71
|
38,840
|
|
|
12/4/2009
|
-1.20 / -4.15%
|
29.00
|
29.00
|
27.70
|
27.70
|
27.70
|
16.54
|
97,350
|
|
|
12/3/2009
|
-0.50 / -1.70%
|
28.20
|
29.30
|
28.00
|
28.90
|
28.60
|
17.25
|
64,770
|
|
|