|
Closing price on 1/5/2010
|
|
| Open |
31.80 |
| High |
32.10 |
| Low |
31.50 |
| Volume |
93,810 |
| Split-adjusted Price |
24.85 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2010
|
+0.70 / +2.27%
|
31.80
|
32.10
|
31.50
|
31.50
|
31.73
|
24.85
|
93,810
|
|
|
1/4/2010
|
0.00 / 0.00%
|
29.40
|
30.80
|
29.40
|
30.80
|
30.10
|
24.30
|
98,780
|
|
|
12/31/2009
|
+1.40 / +5.00%
|
28.50
|
29.40
|
28.50
|
29.40
|
29.40
|
23.20
|
206,550
|
|
|
12/30/2009
|
+0.40 / +1.45%
|
27.90
|
28.90
|
27.50
|
28.00
|
28.08
|
22.09
|
45,070
|
|
|
12/29/2009
|
-0.90 / -3.16%
|
27.50
|
28.50
|
27.50
|
27.60
|
28.00
|
21.78
|
16,870
|
|
|
12/28/2009
|
0.00 / 0.00%
|
29.00
|
29.00
|
27.00
|
28.50
|
27.60
|
22.49
|
132,570
|
|
|
12/25/2009
|
+1.30 / +4.83%
|
26.90
|
28.20
|
26.90
|
28.20
|
28.20
|
22.25
|
84,950
|
|
|
12/24/2009
|
+0.40 / +1.51%
|
26.80
|
27.50
|
26.50
|
26.90
|
26.93
|
21.22
|
71,670
|
|
|
12/23/2009
|
-0.60 / -2.21%
|
27.10
|
27.10
|
25.90
|
26.50
|
26.90
|
20.91
|
52,700
|
|
|
12/22/2009
|
-1.40 / -4.91%
|
27.30
|
27.80
|
27.10
|
27.10
|
27.33
|
21.38
|
69,710
|
|
|
12/21/2009
|
0.00 / 0.00%
|
28.40
|
28.50
|
27.50
|
28.50
|
28.23
|
22.49
|
25,380
|
|
|
12/18/2009
|
+1.30 / +5.00%
|
26.80
|
27.30
|
26.20
|
27.30
|
27.30
|
21.54
|
52,830
|
|
|
12/17/2009
|
+0.70 / +2.77%
|
25.50
|
26.00
|
25.20
|
26.00
|
25.68
|
20.51
|
67,910
|
|
|
12/16/2009
|
0.00 / 0.00%
|
25.00
|
26.30
|
25.00
|
25.30
|
26.00
|
19.96
|
115,700
|
|
|
12/15/2009
|
+1.20 / +4.98%
|
24.10
|
25.30
|
24.00
|
25.30
|
25.30
|
19.96
|
74,630
|
|
|
12/14/2009
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.80
|
24.10
|
24.03
|
19.02
|
44,290
|
|
|
12/11/2009
|
-0.30 / -1.29%
|
23.30
|
23.30
|
22.20
|
23.00
|
23.00
|
18.15
|
137,380
|
|
|
12/10/2009
|
-1.20 / -4.90%
|
24.50
|
24.50
|
23.30
|
23.30
|
23.90
|
18.38
|
150,110
|
|
|
12/9/2009
|
-1.20 / -4.67%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
19.33
|
25,990
|
|
|
12/8/2009
|
-2.30 / -8.21%
|
26.50
|
26.50
|
25.60
|
25.70
|
26.08
|
20.28
|
24,990
|
|
|
12/7/2009
|
0.00 / 0.00%
|
28.30
|
28.30
|
27.70
|
28.00
|
28.08
|
22.09
|
38,840
|
|
|
12/4/2009
|
-1.20 / -4.15%
|
29.00
|
29.00
|
27.70
|
27.70
|
27.70
|
21.86
|
97,350
|
|
|
12/3/2009
|
-0.50 / -1.70%
|
28.20
|
29.30
|
28.00
|
28.90
|
28.60
|
22.80
|
64,770
|
|
|
12/2/2009
|
-0.20 / -0.68%
|
29.50
|
29.70
|
29.10
|
29.40
|
29.43
|
23.20
|
180,870
|
|
|
12/1/2009
|
+0.60 / +2.07%
|
29.50
|
29.80
|
29.00
|
29.60
|
29.40
|
23.36
|
67,080
|
|
|
11/30/2009
|
0.00 / 0.00%
|
28.90
|
29.00
|
27.70
|
29.00
|
28.65
|
22.88
|
134,860
|
|
|
11/27/2009
|
+1.30 / +4.92%
|
25.10
|
27.70
|
25.10
|
27.70
|
27.70
|
21.86
|
288,520
|
|
|
11/26/2009
|
-1.30 / -4.69%
|
26.40
|
26.50
|
26.40
|
26.40
|
26.43
|
20.83
|
83,110
|
|
|
11/25/2009
|
-1.40 / -4.81%
|
29.00
|
29.00
|
27.70
|
27.70
|
28.35
|
21.86
|
197,430
|
|
|
11/24/2009
|
-0.90 / -3.00%
|
30.20
|
30.20
|
29.00
|
29.10
|
29.63
|
22.96
|
125,800
|
|
|