|
Closing price on 12/12/2011
|
|
| Open |
7.50 |
| High |
7.90 |
| Low |
7.40 |
| Volume |
1,130 |
| Split-adjusted Price |
6.23 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2011
|
0.00 / 0.00%
|
7.50
|
7.90
|
7.40
|
7.90
|
7.70
|
6.23
|
1,130
|
|
|
12/9/2011
|
-0.40 / -5.00%
|
8.40
|
8.40
|
7.60
|
7.60
|
7.60
|
6.00
|
6,210
|
|
|
12/8/2011
|
-0.20 / -2.44%
|
8.50
|
8.60
|
8.00
|
8.00
|
8.28
|
6.31
|
2,610
|
|
|
12/7/2011
|
-0.40 / -4.65%
|
8.90
|
9.00
|
8.20
|
8.20
|
8.58
|
6.47
|
4,130
|
|
|
12/6/2011
|
+0.10 / +1.18%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.73
|
6.79
|
2,030
|
|
|
12/5/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
7.70
|
8.50
|
8.28
|
6.71
|
280
|
|
|
12/2/2011
|
+0.30 / +3.85%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
6.39
|
310
|
|
|
12/1/2011
|
+0.30 / +4.00%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.55
|
6.15
|
3,560
|
|
|
11/30/2011
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.50
|
7.50
|
7.80
|
5.92
|
10,120
|
|
|
11/29/2011
|
-0.20 / -2.60%
|
7.90
|
8.00
|
7.50
|
7.50
|
7.50
|
5.92
|
8,460
|
|
|
11/28/2011
|
0.00 / 0.00%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.50
|
6.08
|
220
|
|
|
11/25/2011
|
-0.10 / -1.30%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.60
|
6.00
|
2,020
|
|
|
11/24/2011
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.60
|
6.08
|
3,200
|
|
|
11/23/2011
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.08
|
1,990
|
|
|
11/22/2011
|
-0.40 / -4.94%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.08
|
1,030
|
|
|
11/21/2011
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.39
|
0
|
|
|
11/18/2011
|
+0.30 / +3.85%
|
7.70
|
8.10
|
7.50
|
8.10
|
8.10
|
6.39
|
8,600
|
|
|
11/17/2011
|
-0.10 / -1.27%
|
8.20
|
8.20
|
7.80
|
7.80
|
8.10
|
6.15
|
15,480
|
|
|
11/16/2011
|
+0.10 / +1.28%
|
8.10
|
8.10
|
7.90
|
7.90
|
8.00
|
6.23
|
10,910
|
|
|
11/15/2011
|
-0.20 / -2.50%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.90
|
6.15
|
3,120
|
|
|
11/14/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.60
|
8.00
|
7.80
|
6.31
|
1,520
|
|
|
11/11/2011
|
-0.20 / -2.44%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
6.31
|
2,410
|
|
|
11/10/2011
|
-0.40 / -4.65%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.25
|
6.47
|
2,000
|
|
|
11/9/2011
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.75
|
6.79
|
160
|
|
|
11/8/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.50
|
8.90
|
8.60
|
7.02
|
40
|
|
|
11/7/2011
|
0.00 / 0.00%
|
8.30
|
8.90
|
8.20
|
8.90
|
8.90
|
7.02
|
1,720
|
|
|
11/4/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.79
|
350
|
|
|
11/3/2011
|
+0.40 / +4.88%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.60
|
6.79
|
40
|
|
|
11/2/2011
|
-0.40 / -4.65%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.25
|
6.47
|
6,800
|
|
|
11/1/2011
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.79
|
4,710
|
|
|