|
Closing price on 11/19/2008
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
17,160 |
| Split-adjusted Price |
7.04 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2008
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.80
|
7.04
|
17,160
|
|
|
11/18/2008
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.87
|
11,560
|
|
|
11/17/2008
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.75
|
6.92
|
7,700
|
|
|
11/14/2008
|
-0.10 / -0.85%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.70
|
6.98
|
1,900
|
|
|
11/13/2008
|
+0.20 / +1.72%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.70
|
7.04
|
5,020
|
|
|
11/12/2008
|
-0.30 / -2.52%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.63
|
6.92
|
10,210
|
|
|
11/11/2008
|
-0.60 / -4.80%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.93
|
7.10
|
20,600
|
|
|
11/10/2008
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.43
|
7.46
|
4,070
|
|
|
11/7/2008
|
-0.60 / -4.65%
|
12.30
|
12.60
|
12.30
|
12.30
|
12.30
|
7.34
|
23,210
|
|
|
11/6/2008
|
-0.40 / -3.01%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.83
|
7.70
|
31,340
|
|
|
11/5/2008
|
+0.60 / +4.72%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
7.94
|
12,160
|
|
|
11/4/2008
|
+0.50 / +4.10%
|
12.20
|
12.70
|
12.10
|
12.70
|
12.43
|
7.58
|
12,700
|
|
|
11/3/2008
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.80
|
12.20
|
12.00
|
7.28
|
12,280
|
|
|
10/31/2008
|
+0.50 / +4.27%
|
11.70
|
12.20
|
11.40
|
12.20
|
12.20
|
7.28
|
27,970
|
|
|
10/30/2008
|
-0.10 / -0.85%
|
11.60
|
12.10
|
11.40
|
11.70
|
11.70
|
6.98
|
27,450
|
|
|
10/29/2008
|
-0.30 / -2.48%
|
12.60
|
12.60
|
11.30
|
11.80
|
11.70
|
7.04
|
5,020
|
|
|
10/28/2008
|
-0.60 / -4.72%
|
12.10
|
13.00
|
12.10
|
12.10
|
12.33
|
7.22
|
18,850
|
|
|
10/27/2008
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.73
|
7.58
|
17,630
|
|
|
10/24/2008
|
-0.60 / -4.32%
|
13.50
|
13.60
|
13.30
|
13.30
|
13.30
|
7.94
|
18,620
|
|
|
10/23/2008
|
-0.70 / -4.79%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.30
|
26,780
|
|
|
10/22/2008
|
+0.10 / +0.69%
|
14.00
|
14.60
|
13.80
|
14.60
|
13.90
|
8.72
|
24,860
|
|
|
10/21/2008
|
-0.20 / -1.36%
|
15.10
|
15.10
|
14.00
|
14.50
|
14.60
|
8.66
|
42,390
|
|
|
10/20/2008
|
0.00 / 0.00%
|
16.00
|
16.00
|
14.70
|
14.70
|
15.35
|
8.78
|
4,360
|
|
|
10/17/2008
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.10
|
15.40
|
15.40
|
9.19
|
14,880
|
|
|
10/16/2008
|
-0.80 / -4.94%
|
15.40
|
15.60
|
15.40
|
15.40
|
15.40
|
9.19
|
23,950
|
|
|
10/15/2008
|
-0.20 / -1.22%
|
16.00
|
16.40
|
15.60
|
16.20
|
16.05
|
9.67
|
34,100
|
|
|
10/14/2008
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.79
|
4,390
|
|
|
10/13/2008
|
0.00 / 0.00%
|
15.90
|
16.50
|
15.70
|
15.70
|
16.40
|
9.37
|
39,180
|
|
|
10/10/2008
|
-0.80 / -4.62%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.85
|
13,140
|
|
|
10/9/2008
|
-0.80 / -4.42%
|
18.00
|
18.80
|
17.30
|
17.30
|
17.85
|
10.33
|
29,840
|
|
|