|
Closing price on 12/10/2013
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
5,920 |
| Split-adjusted Price |
2.15 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2013
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.65
|
2.15
|
5,920
|
|
|
12/9/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.60
|
2.21
|
36,310
|
|
|
12/6/2013
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
2.09
|
12,760
|
|
|
12/5/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.97
|
1,000
|
|
|
12/4/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.30
|
1.97
|
4,440
|
|
|
12/3/2013
|
+0.10 / +3.13%
|
3.10
|
3.40
|
3.10
|
3.30
|
3.30
|
1.97
|
6,850
|
|
|
12/2/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
1.91
|
5,000
|
|
|
11/29/2013
|
-0.20 / -5.71%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.30
|
1.97
|
9,960
|
|
|
11/28/2013
|
+0.10 / +2.94%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.30
|
2.09
|
760
|
|
|
11/27/2013
|
0.00 / 0.00%
|
3.20
|
3.50
|
3.20
|
3.40
|
3.50
|
2.03
|
23,180
|
|
|
11/26/2013
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.03
|
33,490
|
|
|
11/25/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.60
|
3.73
|
2.15
|
2,080
|
|
|
11/22/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
2.27
|
12,010
|
|
|
11/21/2013
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
2.27
|
5,540
|
|
|
11/20/2013
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.80
|
2.33
|
3,550
|
|
|
11/19/2013
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
2.33
|
5,100
|
|
|
11/18/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
4.00
|
3.90
|
2.39
|
9,120
|
|
|
11/15/2013
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
2.27
|
12,260
|
|
|
11/14/2013
|
+0.10 / +2.78%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.80
|
2.21
|
1,060
|
|
|
11/13/2013
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
2.15
|
8,480
|
|
|
11/12/2013
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.03
|
20,670
|
|
|
11/11/2013
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.10
|
1.91
|
10,210
|
|
|
11/8/2013
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
1.79
|
1,530
|
|
|
11/7/2013
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
1.85
|
1,320
|
|
|
11/6/2013
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.95
|
1.79
|
3,310
|
|
|
11/5/2013
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.85
|
1.73
|
11,150
|
|
|
11/4/2013
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.67
|
260
|
|
|
11/1/2013
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
1.67
|
3,680
|
|
|
10/31/2013
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.73
|
10
|
|
|
10/30/2013
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.90
|
1.73
|
11,580
|
|
|