|
Closing price on 10/3/2008
|
|
| Open |
19.10 |
| High |
19.10 |
| Low |
19.00 |
| Volume |
84,870 |
| Split-adjusted Price |
11.40 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2008
|
+0.90 / +4.95%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.10
|
11.40
|
84,870
|
|
|
10/2/2008
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.20
|
18.20
|
18.55
|
10.86
|
30,390
|
|
|
10/1/2008
|
-0.50 / -2.67%
|
18.60
|
18.70
|
18.00
|
18.20
|
18.20
|
10.86
|
14,980
|
|
|
9/30/2008
|
-0.90 / -4.59%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
11.16
|
5,250
|
|
|
9/29/2008
|
0.00 / 0.00%
|
19.70
|
20.20
|
19.50
|
19.60
|
19.75
|
11.70
|
22,080
|
|
|
9/26/2008
|
-0.60 / -2.84%
|
21.90
|
21.90
|
20.50
|
20.50
|
20.50
|
12.24
|
20,260
|
|
|
9/25/2008
|
+0.60 / +2.93%
|
20.90
|
21.10
|
20.50
|
21.10
|
20.50
|
12.60
|
22,520
|
|
|
9/24/2008
|
-1.00 / -4.65%
|
21.50
|
21.50
|
20.50
|
20.50
|
21.10
|
12.24
|
43,490
|
|
|
9/23/2008
|
-1.10 / -4.87%
|
21.50
|
22.50
|
21.50
|
21.50
|
21.75
|
12.83
|
28,520
|
|
|
9/22/2008
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
13.49
|
7,200
|
|
|
9/19/2008
|
+1.00 / +4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
12.89
|
27,040
|
|
|
9/18/2008
|
-1.00 / -4.63%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
12.30
|
8,870
|
|
|
9/17/2008
|
+0.50 / +2.37%
|
20.10
|
22.00
|
20.10
|
21.60
|
20.60
|
12.89
|
55,110
|
|
|
9/16/2008
|
-1.10 / -4.95%
|
21.10
|
21.20
|
21.10
|
21.10
|
21.13
|
12.60
|
34,470
|
|
|
9/15/2008
|
0.00 / 0.00%
|
21.70
|
22.70
|
21.00
|
22.20
|
21.10
|
13.25
|
60,830
|
|
|
9/12/2008
|
-1.10 / -4.82%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
12.95
|
18,770
|
|
|
9/11/2008
|
-1.20 / -5.00%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.85
|
13.61
|
92,190
|
|
|
9/10/2008
|
-1.20 / -4.76%
|
24.10
|
25.60
|
24.00
|
24.00
|
24.43
|
14.33
|
50,290
|
|
|
9/9/2008
|
-1.30 / -4.91%
|
25.60
|
26.50
|
25.20
|
25.20
|
25.63
|
15.04
|
47,950
|
|
|
9/8/2008
|
0.00 / 0.00%
|
25.30
|
26.50
|
25.30
|
26.50
|
25.90
|
15.82
|
81,590
|
|
|
9/5/2008
|
+1.20 / +4.72%
|
24.50
|
26.60
|
24.50
|
26.60
|
26.60
|
15.88
|
92,980
|
|
|
9/4/2008
|
-1.30 / -4.87%
|
25.40
|
26.60
|
25.40
|
25.40
|
26.60
|
15.16
|
118,710
|
|
|
9/3/2008
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.10
|
26.70
|
26.65
|
15.94
|
166,310
|
|
|
8/29/2008
|
-1.30 / -4.81%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
15.34
|
32,200
|
|
|
8/28/2008
|
-1.40 / -4.93%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.12
|
12,310
|
|
|
8/27/2008
|
0.00 / 0.00%
|
29.80
|
29.80
|
28.10
|
28.40
|
29.03
|
16.95
|
250,990
|
|
|
8/26/2008
|
+1.30 / +4.80%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
16.95
|
6,380
|
|
|
8/25/2008
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
16.18
|
7,920
|
|
|
8/22/2008
|
+1.20 / +4.86%
|
25.90
|
25.90
|
25.00
|
25.90
|
25.90
|
15.46
|
156,850
|
|
|
8/21/2008
|
+1.10 / +4.66%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
14.74
|
84,440
|
|
|