|
Closing price on 11/3/2010
|
|
| Open |
21.10 |
| High |
21.20 |
| Low |
20.90 |
| Volume |
32,830 |
| Split-adjusted Price |
16.57 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2010
|
+0.10 / +0.48%
|
21.10
|
21.20
|
20.90
|
21.00
|
21.00
|
16.57
|
32,830
|
|
|
11/2/2010
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.60
|
20.90
|
21.00
|
16.49
|
13,050
|
|
|
11/1/2010
|
0.00 / 0.00%
|
21.10
|
21.20
|
21.10
|
21.10
|
21.13
|
16.65
|
16,120
|
|
|
10/29/2010
|
-0.20 / -0.94%
|
21.10
|
21.80
|
21.10
|
21.10
|
21.10
|
16.65
|
13,530
|
|
|
10/28/2010
|
-0.50 / -2.29%
|
21.20
|
21.80
|
21.20
|
21.30
|
21.38
|
16.81
|
8,970
|
|
|
10/27/2010
|
-0.20 / -0.91%
|
22.60
|
22.60
|
21.80
|
21.80
|
22.20
|
17.20
|
18,830
|
|
|
10/26/2010
|
+0.90 / +4.27%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.80
|
17.36
|
58,750
|
|
|
10/25/2010
|
0.00 / 0.00%
|
21.00
|
21.40
|
21.00
|
21.10
|
21.13
|
16.65
|
9,800
|
|
|
10/22/2010
|
+0.10 / +0.47%
|
21.10
|
21.80
|
21.10
|
21.40
|
21.40
|
16.89
|
93,470
|
|
|
10/21/2010
|
-0.10 / -0.47%
|
21.50
|
21.90
|
21.30
|
21.30
|
21.40
|
16.81
|
33,270
|
|
|
10/20/2010
|
-0.70 / -3.17%
|
22.00
|
22.00
|
21.40
|
21.40
|
21.70
|
16.89
|
78,180
|
|
|
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
|
|
|