|
Closing price on 12/14/2010
|
|
| Open |
21.80 |
| High |
23.00 |
| Low |
21.80 |
| Volume |
39,460 |
| Split-adjusted Price |
17.20 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2010
|
-1.10 / -4.80%
|
21.80
|
23.00
|
21.80
|
21.80
|
22.10
|
17.20
|
39,460
|
|
|
12/13/2010
|
0.00 / 0.00%
|
22.10
|
22.90
|
22.10
|
22.90
|
22.50
|
18.07
|
51,290
|
|
|
12/10/2010
|
+0.80 / +3.79%
|
22.00
|
22.00
|
21.00
|
21.90
|
21.90
|
17.28
|
30,250
|
|
|
12/9/2010
|
+0.80 / +3.94%
|
20.50
|
21.30
|
20.00
|
21.10
|
20.73
|
16.65
|
12,010
|
|
|
12/8/2010
|
-1.00 / -4.69%
|
20.50
|
21.00
|
20.30
|
20.30
|
20.53
|
16.02
|
29,240
|
|
|
12/7/2010
|
-0.80 / -3.62%
|
22.30
|
23.00
|
21.30
|
21.30
|
21.98
|
16.81
|
17,040
|
|
|
12/6/2010
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.50
|
22.10
|
21.93
|
17.44
|
67,010
|
|
|
12/3/2010
|
+1.00 / +4.98%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
16.65
|
18,380
|
|
|
12/2/2010
|
+0.90 / +4.69%
|
20.00
|
20.10
|
19.20
|
20.10
|
19.85
|
15.86
|
27,290
|
|
|
12/1/2010
|
+0.20 / +1.05%
|
19.60
|
19.60
|
19.00
|
19.20
|
19.35
|
15.15
|
19,250
|
|
|
11/30/2010
|
+0.90 / +4.97%
|
18.90
|
19.00
|
18.80
|
19.00
|
18.93
|
14.99
|
48,650
|
|
|
11/29/2010
|
0.00 / 0.00%
|
17.70
|
18.20
|
17.70
|
18.10
|
17.93
|
14.28
|
5,400
|
|
|
11/26/2010
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.00
|
14.20
|
26,730
|
|
|
11/25/2010
|
+0.10 / +0.56%
|
18.40
|
18.40
|
17.80
|
18.00
|
18.00
|
14.20
|
22,390
|
|
|
11/24/2010
|
+0.10 / +0.56%
|
17.80
|
18.40
|
17.80
|
17.90
|
18.00
|
14.12
|
13,250
|
|
|
11/23/2010
|
+0.20 / +1.14%
|
18.30
|
18.30
|
17.80
|
17.80
|
17.90
|
14.04
|
5,390
|
|
|
11/22/2010
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.60
|
13.89
|
10,550
|
|
|
11/19/2010
|
-0.30 / -1.64%
|
18.10
|
18.80
|
18.00
|
18.00
|
18.00
|
14.20
|
3,680
|
|
|
11/18/2010
|
+0.60 / +3.39%
|
18.30
|
18.30
|
17.60
|
18.30
|
18.00
|
14.44
|
9,830
|
|
|
11/17/2010
|
-0.40 / -2.21%
|
17.50
|
18.60
|
17.50
|
17.70
|
18.30
|
13.97
|
11,060
|
|
|
11/16/2010
|
-0.90 / -4.74%
|
18.10
|
19.20
|
18.10
|
18.10
|
18.38
|
14.28
|
21,330
|
|
|
11/15/2010
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.25
|
14.99
|
8,740
|
|
|
11/12/2010
|
-1.00 / -4.76%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.00
|
15.78
|
61,820
|
|
|
11/11/2010
|
-0.40 / -1.87%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.20
|
16.57
|
18,190
|
|
|
11/10/2010
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.40
|
21.40
|
21.50
|
16.89
|
72,870
|
|
|
11/9/2010
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.00
|
21.40
|
21.40
|
16.89
|
53,990
|
|
|
11/8/2010
|
0.00 / 0.00%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.40
|
16.89
|
63,150
|
|
|
11/5/2010
|
+0.40 / +1.90%
|
21.20
|
21.40
|
21.10
|
21.40
|
21.40
|
16.89
|
3,850
|
|
|
11/4/2010
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.40
|
16.57
|
10,000
|
|
|
11/3/2010
|
+0.10 / +0.48%
|
21.10
|
21.20
|
20.90
|
21.00
|
21.00
|
16.57
|
32,830
|
|
|