|
Closing price on 12/18/2008
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.30 |
| Volume |
2,720 |
| Split-adjusted Price |
6.15 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2008
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.40
|
6.15
|
2,720
|
|
|
12/17/2008
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.43
|
6.21
|
2,840
|
|
|
12/16/2008
|
-0.10 / -0.95%
|
10.10
|
10.50
|
10.00
|
10.40
|
10.40
|
6.21
|
6,610
|
|
|
12/15/2008
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.63
|
6.27
|
3,220
|
|
|
12/12/2008
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
6.21
|
11,200
|
|
|
12/11/2008
|
-0.40 / -3.81%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.15
|
6.03
|
12,590
|
|
|
12/10/2008
|
-0.10 / -0.94%
|
10.40
|
10.90
|
10.20
|
10.50
|
10.50
|
6.27
|
6,980
|
|
|
12/9/2008
|
-0.20 / -1.85%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.80
|
6.33
|
7,180
|
|
|
12/8/2008
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.95
|
6.45
|
14,620
|
|
|
12/5/2008
|
-0.40 / -3.42%
|
11.80
|
11.80
|
11.20
|
11.30
|
11.30
|
6.75
|
8,380
|
|
|
12/4/2008
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.60
|
6.98
|
4,510
|
|
|
12/3/2008
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
6.98
|
6,410
|
|
|
12/2/2008
|
-0.10 / -0.85%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
6.98
|
5,110
|
|
|
12/1/2008
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.04
|
6,100
|
|
|
11/28/2008
|
+0.20 / +1.74%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
6.98
|
12,340
|
|
|
11/27/2008
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.70
|
6.87
|
11,040
|
|
|
11/26/2008
|
+0.20 / +1.74%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.50
|
6.98
|
8,600
|
|
|
11/25/2008
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.70
|
6.87
|
10,100
|
|
|
11/24/2008
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.63
|
6.92
|
6,160
|
|
|
11/21/2008
|
-0.20 / -1.69%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.92
|
2,000
|
|
|
11/20/2008
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.60
|
7.04
|
24,310
|
|
|
11/19/2008
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.80
|
7.04
|
17,160
|
|
|
11/18/2008
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.87
|
11,560
|
|
|
11/17/2008
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.75
|
6.92
|
7,700
|
|
|
11/14/2008
|
-0.10 / -0.85%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.70
|
6.98
|
1,900
|
|
|
11/13/2008
|
+0.20 / +1.72%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.70
|
7.04
|
5,020
|
|
|
11/12/2008
|
-0.30 / -2.52%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.63
|
6.92
|
10,210
|
|
|
11/11/2008
|
-0.60 / -4.80%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.93
|
7.10
|
20,600
|
|
|
11/10/2008
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.43
|
7.46
|
4,070
|
|
|
11/7/2008
|
-0.60 / -4.65%
|
12.30
|
12.60
|
12.30
|
12.30
|
12.30
|
7.34
|
23,210
|
|
|