Closing price on 10/20/2009
|
|
Open |
37.60 |
High |
37.60 |
Low |
37.10 |
Volume |
555,380 |
Split-adjusted Price |
29.67 |
|
|
CNT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2009
|
+1.70 / +4.74%
|
37.60
|
37.60
|
37.10
|
37.60
|
37.48
|
29.67
|
555,380
|
|
10/19/2009
|
0.00 / 0.00%
|
35.00
|
35.90
|
34.60
|
35.90
|
35.35
|
28.33
|
451,630
|
|
10/16/2009
|
-1.70 / -4.71%
|
35.00
|
35.90
|
34.40
|
34.40
|
34.40
|
27.14
|
315,730
|
|
10/15/2009
|
-0.30 / -0.82%
|
34.60
|
36.90
|
34.60
|
36.10
|
35.55
|
28.48
|
531,050
|
|
10/14/2009
|
+1.70 / +4.90%
|
33.70
|
36.40
|
33.40
|
36.40
|
36.10
|
28.72
|
473,380
|
|
10/13/2009
|
-1.80 / -4.93%
|
35.00
|
36.00
|
34.70
|
34.70
|
35.10
|
27.38
|
359,490
|
|
10/12/2009
|
0.00 / 0.00%
|
37.00
|
37.00
|
35.40
|
36.50
|
36.48
|
28.80
|
412,500
|
|
10/9/2009
|
+1.60 / +4.75%
|
35.20
|
35.30
|
35.00
|
35.30
|
35.30
|
27.85
|
601,290
|
|
10/8/2009
|
+1.00 / +3.06%
|
31.10
|
33.80
|
31.10
|
33.70
|
32.43
|
26.59
|
186,500
|
|
10/7/2009
|
+0.70 / +2.19%
|
33.50
|
33.50
|
32.50
|
32.70
|
33.05
|
25.80
|
235,210
|
|
10/6/2009
|
+0.40 / +1.27%
|
32.90
|
32.90
|
31.60
|
32.00
|
32.70
|
25.25
|
235,180
|
|
10/5/2009
|
0.00 / 0.00%
|
31.80
|
32.20
|
31.60
|
31.60
|
32.00
|
24.93
|
306,660
|
|
10/2/2009
|
-1.70 / -4.87%
|
33.20
|
33.50
|
33.20
|
33.20
|
33.20
|
26.20
|
118,800
|
|
10/1/2009
|
-1.80 / -4.90%
|
36.00
|
36.50
|
34.90
|
34.90
|
35.58
|
27.54
|
166,830
|
|
9/30/2009
|
-1.80 / -4.68%
|
37.50
|
38.40
|
36.70
|
36.70
|
37.33
|
28.96
|
352,400
|
|
9/29/2009
|
0.00 / 0.00%
|
38.50
|
39.00
|
38.00
|
38.50
|
38.50
|
30.38
|
187,940
|
|
9/28/2009
|
0.00 / 0.00%
|
39.40
|
39.40
|
37.60
|
38.50
|
38.50
|
30.38
|
376,360
|
|
9/25/2009
|
+1.70 / +4.74%
|
35.90
|
37.60
|
35.80
|
37.60
|
37.60
|
29.67
|
603,980
|
|
9/24/2009
|
+0.90 / +2.57%
|
35.40
|
35.90
|
34.50
|
35.90
|
35.43
|
28.33
|
306,500
|
|
9/23/2009
|
-1.00 / -2.78%
|
36.00
|
36.50
|
34.40
|
35.00
|
35.90
|
27.62
|
342,070
|
|
9/22/2009
|
-0.90 / -2.44%
|
36.50
|
36.50
|
35.50
|
36.00
|
36.13
|
28.41
|
272,280
|
|
9/21/2009
|
0.00 / 0.00%
|
36.50
|
37.00
|
36.10
|
36.90
|
36.63
|
29.12
|
187,720
|
|
9/18/2009
|
+1.70 / +4.91%
|
34.00
|
36.30
|
34.00
|
36.30
|
36.30
|
28.64
|
275,850
|
|
9/17/2009
|
+1.60 / +4.85%
|
33.80
|
34.60
|
32.00
|
34.60
|
33.75
|
27.30
|
353,810
|
|
9/16/2009
|
+1.00 / +3.13%
|
32.00
|
33.60
|
32.00
|
33.00
|
32.65
|
26.04
|
317,140
|
|
9/15/2009
|
+1.50 / +4.92%
|
31.00
|
32.00
|
30.50
|
32.00
|
31.38
|
25.25
|
328,600
|
|
9/14/2009
|
0.00 / 0.00%
|
30.40
|
31.00
|
29.80
|
30.50
|
30.43
|
24.07
|
280,810
|
|
9/11/2009
|
+1.40 / +4.93%
|
29.80
|
29.80
|
29.00
|
29.80
|
29.80
|
23.51
|
605,280
|
|
9/10/2009
|
+1.30 / +4.80%
|
27.00
|
28.40
|
26.60
|
28.40
|
27.60
|
22.41
|
378,990
|
|
9/9/2009
|
-0.20 / -0.73%
|
27.30
|
27.50
|
26.80
|
27.10
|
27.18
|
21.38
|
168,450
|
|
|