|
Closing price on 11/24/2010
|
|
| Open |
17.80 |
| High |
18.40 |
| Low |
17.80 |
| Volume |
13,250 |
| Split-adjusted Price |
10.69 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2010
|
+0.10 / +0.56%
|
17.80
|
18.40
|
17.80
|
17.90
|
18.00
|
10.69
|
13,250
|
|
|
11/23/2010
|
+0.20 / +1.14%
|
18.30
|
18.30
|
17.80
|
17.80
|
17.90
|
10.63
|
5,390
|
|
|
11/22/2010
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.60
|
10.51
|
10,550
|
|
|
11/19/2010
|
-0.30 / -1.64%
|
18.10
|
18.80
|
18.00
|
18.00
|
18.00
|
10.75
|
3,680
|
|
|
11/18/2010
|
+0.60 / +3.39%
|
18.30
|
18.30
|
17.60
|
18.30
|
18.00
|
10.92
|
9,830
|
|
|
11/17/2010
|
-0.40 / -2.21%
|
17.50
|
18.60
|
17.50
|
17.70
|
18.30
|
10.57
|
11,060
|
|
|
11/16/2010
|
-0.90 / -4.74%
|
18.10
|
19.20
|
18.10
|
18.10
|
18.38
|
10.81
|
21,330
|
|
|
11/15/2010
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.25
|
11.34
|
8,740
|
|
|
11/12/2010
|
-1.00 / -4.76%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.00
|
11.94
|
61,820
|
|
|
11/11/2010
|
-0.40 / -1.87%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.20
|
12.54
|
18,190
|
|
|
11/10/2010
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.40
|
21.40
|
21.50
|
12.78
|
72,870
|
|
|
11/9/2010
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.00
|
21.40
|
21.40
|
12.78
|
53,990
|
|
|
11/8/2010
|
0.00 / 0.00%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.40
|
12.78
|
63,150
|
|
|
11/5/2010
|
+0.40 / +1.90%
|
21.20
|
21.40
|
21.10
|
21.40
|
21.40
|
12.78
|
3,850
|
|
|
11/4/2010
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.40
|
12.54
|
10,000
|
|
|
11/3/2010
|
+0.10 / +0.48%
|
21.10
|
21.20
|
20.90
|
21.00
|
21.00
|
12.54
|
32,830
|
|
|
11/2/2010
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.60
|
20.90
|
21.00
|
12.48
|
13,050
|
|
|
11/1/2010
|
0.00 / 0.00%
|
21.10
|
21.20
|
21.10
|
21.10
|
21.13
|
12.60
|
16,120
|
|
|
10/29/2010
|
-0.20 / -0.94%
|
21.10
|
21.80
|
21.10
|
21.10
|
21.10
|
12.60
|
13,530
|
|
|
10/28/2010
|
-0.50 / -2.29%
|
21.20
|
21.80
|
21.20
|
21.30
|
21.38
|
12.72
|
8,970
|
|
|
10/27/2010
|
-0.20 / -0.91%
|
22.60
|
22.60
|
21.80
|
21.80
|
22.20
|
13.01
|
18,830
|
|
|
10/26/2010
|
+0.90 / +4.27%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.80
|
13.13
|
58,750
|
|
|
10/25/2010
|
0.00 / 0.00%
|
21.00
|
21.40
|
21.00
|
21.10
|
21.13
|
12.60
|
9,800
|
|
|
10/22/2010
|
+0.10 / +0.47%
|
21.10
|
21.80
|
21.10
|
21.40
|
21.40
|
12.78
|
93,470
|
|
|
10/21/2010
|
-0.10 / -0.47%
|
21.50
|
21.90
|
21.30
|
21.30
|
21.40
|
12.72
|
33,270
|
|
|
10/20/2010
|
-0.70 / -3.17%
|
22.00
|
22.00
|
21.40
|
21.40
|
21.70
|
12.78
|
78,180
|
|
|
10/19/2010
|
0.00 / 0.00%
|
22.00
|
22.70
|
22.00
|
22.10
|
22.20
|
13.19
|
69,420
|
|
|
10/18/2010
|
0.00 / 0.00%
|
22.10
|
22.20
|
22.10
|
22.10
|
22.10
|
13.19
|
54,250
|
|
|
10/15/2010
|
0.00 / 0.00%
|
22.00
|
22.30
|
22.00
|
22.20
|
22.20
|
13.25
|
59,650
|
|
|
10/14/2010
|
+0.10 / +0.45%
|
22.10
|
22.70
|
22.00
|
22.20
|
22.20
|
13.25
|
50,260
|
|
|