|
Closing price on 10/19/2010
|
|
| Open |
22.00 |
| High |
22.70 |
| Low |
22.00 |
| Volume |
69,420 |
| Split-adjusted Price |
17.44 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2010
|
0.00 / 0.00%
|
22.00
|
22.70
|
22.00
|
22.10
|
22.20
|
17.44
|
69,420
|
|
|
10/18/2010
|
0.00 / 0.00%
|
22.10
|
22.20
|
22.10
|
22.10
|
22.10
|
17.44
|
54,250
|
|
|
10/15/2010
|
0.00 / 0.00%
|
22.00
|
22.30
|
22.00
|
22.20
|
22.20
|
17.52
|
59,650
|
|
|
10/14/2010
|
+0.10 / +0.45%
|
22.10
|
22.70
|
22.00
|
22.20
|
22.20
|
17.52
|
50,260
|
|
|
10/13/2010
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.70
|
22.10
|
21.98
|
17.44
|
46,390
|
|
|
10/12/2010
|
-0.40 / -1.78%
|
22.50
|
22.50
|
22.00
|
22.10
|
22.10
|
17.44
|
18,750
|
|
|
10/11/2010
|
0.00 / 0.00%
|
22.10
|
22.80
|
22.00
|
22.50
|
22.10
|
17.75
|
57,600
|
|
|
10/8/2010
|
-0.40 / -1.78%
|
22.50
|
22.50
|
21.50
|
22.10
|
22.10
|
17.44
|
77,110
|
|
|
10/7/2010
|
-0.60 / -2.60%
|
23.20
|
23.30
|
22.50
|
22.50
|
22.88
|
17.75
|
40,470
|
|
|
10/6/2010
|
+0.10 / +0.43%
|
23.20
|
23.90
|
22.50
|
23.10
|
22.50
|
18.23
|
57,770
|
|
|
10/5/2010
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.00
|
23.00
|
22.75
|
18.15
|
116,100
|
|
|
10/4/2010
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.00
|
23.00
|
23.00
|
18.15
|
102,600
|
|
|
10/1/2010
|
-0.60 / -2.42%
|
24.80
|
24.90
|
24.00
|
24.20
|
24.20
|
19.09
|
46,520
|
|
|
9/30/2010
|
-0.20 / -0.80%
|
25.30
|
25.30
|
24.70
|
24.80
|
25.03
|
19.57
|
63,980
|
|
|
9/29/2010
|
-0.50 / -1.96%
|
25.30
|
25.70
|
25.00
|
25.00
|
25.25
|
19.73
|
23,570
|
|
|
9/28/2010
|
+0.30 / +1.19%
|
26.00
|
26.20
|
25.50
|
25.50
|
25.80
|
20.12
|
39,720
|
|
|
9/27/2010
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.10
|
25.20
|
25.50
|
19.88
|
33,990
|
|
|
9/24/2010
|
+0.90 / +3.60%
|
25.50
|
25.90
|
25.30
|
25.90
|
25.90
|
20.44
|
39,930
|
|
|
9/23/2010
|
-0.80 / -3.10%
|
25.70
|
25.80
|
25.00
|
25.00
|
25.38
|
19.73
|
61,590
|
|
|
9/22/2010
|
-0.10 / -0.39%
|
26.40
|
26.40
|
25.70
|
25.80
|
26.08
|
20.36
|
20,700
|
|
|
9/21/2010
|
-0.80 / -3.00%
|
26.70
|
27.00
|
25.90
|
25.90
|
26.38
|
20.44
|
58,230
|
|
|
9/20/2010
|
0.00 / 0.00%
|
27.40
|
27.40
|
26.60
|
26.70
|
27.03
|
21.07
|
50,710
|
|
|
9/17/2010
|
+1.20 / +4.72%
|
26.30
|
26.60
|
25.00
|
26.60
|
26.60
|
20.99
|
83,260
|
|
|
9/16/2010
|
-0.90 / -3.42%
|
25.50
|
25.60
|
25.10
|
25.40
|
25.40
|
20.04
|
76,330
|
|
|
9/15/2010
|
0.00 / 0.00%
|
26.30
|
27.00
|
25.40
|
26.30
|
25.40
|
20.75
|
15,140
|
|
|
9/14/2010
|
+0.20 / +0.77%
|
27.00
|
27.00
|
26.00
|
26.30
|
26.30
|
20.75
|
39,690
|
|
|
9/13/2010
|
0.00 / 0.00%
|
27.30
|
27.30
|
25.00
|
26.10
|
26.30
|
20.59
|
115,750
|
|
|
9/10/2010
|
-0.30 / -1.14%
|
27.20
|
27.60
|
26.00
|
26.00
|
26.00
|
20.51
|
421,930
|
|
|
9/9/2010
|
+1.20 / +4.78%
|
26.00
|
26.30
|
26.00
|
26.30
|
26.00
|
20.75
|
210,690
|
|
|
9/8/2010
|
-1.20 / -4.56%
|
25.60
|
25.90
|
25.00
|
25.10
|
25.40
|
19.80
|
62,940
|
|
|