|
Closing price on 1/2/2009
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.30 |
| Volume |
3,910 |
| Split-adjusted Price |
8.13 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2009
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
8.13
|
3,910
|
|
|
12/31/2008
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
8.13
|
5,580
|
|
|
12/30/2008
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.53
|
8.36
|
3,010
|
|
|
12/29/2008
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.33
|
8.21
|
6,940
|
|
|
12/26/2008
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.13
|
1,010
|
|
|
12/25/2008
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.30
|
10.30
|
8.13
|
4,610
|
|
|
12/24/2008
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.30
|
8.13
|
2,450
|
|
|
12/23/2008
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.30
|
8.21
|
8,630
|
|
|
12/22/2008
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.40
|
8.21
|
4,430
|
|
|
12/19/2008
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
8.21
|
6,410
|
|
|
12/18/2008
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.40
|
8.13
|
2,720
|
|
|
12/17/2008
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.43
|
8.21
|
2,840
|
|
|
12/16/2008
|
-0.10 / -0.95%
|
10.10
|
10.50
|
10.00
|
10.40
|
10.40
|
8.21
|
6,610
|
|
|
12/15/2008
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.63
|
8.28
|
3,220
|
|
|
12/12/2008
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
8.21
|
11,200
|
|
|
12/11/2008
|
-0.40 / -3.81%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.15
|
7.97
|
12,590
|
|
|
12/10/2008
|
-0.10 / -0.94%
|
10.40
|
10.90
|
10.20
|
10.50
|
10.50
|
8.28
|
6,980
|
|
|
12/9/2008
|
-0.20 / -1.85%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.80
|
8.36
|
7,180
|
|
|
12/8/2008
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.95
|
8.52
|
14,620
|
|
|
12/5/2008
|
-0.40 / -3.42%
|
11.80
|
11.80
|
11.20
|
11.30
|
11.30
|
8.92
|
8,380
|
|
|
12/4/2008
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.60
|
9.23
|
4,510
|
|
|
12/3/2008
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
9.23
|
6,410
|
|
|
12/2/2008
|
-0.10 / -0.85%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
9.23
|
5,110
|
|
|
12/1/2008
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.31
|
6,100
|
|
|
11/28/2008
|
+0.20 / +1.74%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
9.23
|
12,340
|
|
|
11/27/2008
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.70
|
9.07
|
11,040
|
|
|
11/26/2008
|
+0.20 / +1.74%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.50
|
9.23
|
8,600
|
|
|
11/25/2008
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.70
|
9.07
|
10,100
|
|
|
11/24/2008
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.63
|
9.15
|
6,160
|
|
|
11/21/2008
|
-0.20 / -1.69%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.15
|
2,000
|
|
|