|
Closing price on 12/25/2009
|
|
| Open |
26.90 |
| High |
28.20 |
| Low |
26.90 |
| Volume |
84,950 |
| Split-adjusted Price |
16.83 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2009
|
+1.30 / +4.83%
|
26.90
|
28.20
|
26.90
|
28.20
|
28.20
|
16.83
|
84,950
|
|
|
12/24/2009
|
+0.40 / +1.51%
|
26.80
|
27.50
|
26.50
|
26.90
|
26.93
|
16.06
|
71,670
|
|
|
12/23/2009
|
-0.60 / -2.21%
|
27.10
|
27.10
|
25.90
|
26.50
|
26.90
|
15.82
|
52,700
|
|
|
12/22/2009
|
-1.40 / -4.91%
|
27.30
|
27.80
|
27.10
|
27.10
|
27.33
|
16.18
|
69,710
|
|
|
12/21/2009
|
0.00 / 0.00%
|
28.40
|
28.50
|
27.50
|
28.50
|
28.23
|
17.01
|
25,380
|
|
|
12/18/2009
|
+1.30 / +5.00%
|
26.80
|
27.30
|
26.20
|
27.30
|
27.30
|
16.30
|
52,830
|
|
|
12/17/2009
|
+0.70 / +2.77%
|
25.50
|
26.00
|
25.20
|
26.00
|
25.68
|
15.52
|
67,910
|
|
|
12/16/2009
|
0.00 / 0.00%
|
25.00
|
26.30
|
25.00
|
25.30
|
26.00
|
15.10
|
115,700
|
|
|
12/15/2009
|
+1.20 / +4.98%
|
24.10
|
25.30
|
24.00
|
25.30
|
25.30
|
15.10
|
74,630
|
|
|
12/14/2009
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.80
|
24.10
|
24.03
|
14.39
|
44,290
|
|
|
12/11/2009
|
-0.30 / -1.29%
|
23.30
|
23.30
|
22.20
|
23.00
|
23.00
|
13.73
|
137,380
|
|
|
12/10/2009
|
-1.20 / -4.90%
|
24.50
|
24.50
|
23.30
|
23.30
|
23.90
|
13.91
|
150,110
|
|
|
12/9/2009
|
-1.20 / -4.67%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.63
|
25,990
|
|
|
12/8/2009
|
-2.30 / -8.21%
|
26.50
|
26.50
|
25.60
|
25.70
|
26.08
|
15.34
|
24,990
|
|
|
12/7/2009
|
0.00 / 0.00%
|
28.30
|
28.30
|
27.70
|
28.00
|
28.08
|
16.71
|
38,840
|
|
|
12/4/2009
|
-1.20 / -4.15%
|
29.00
|
29.00
|
27.70
|
27.70
|
27.70
|
16.54
|
97,350
|
|
|
12/3/2009
|
-0.50 / -1.70%
|
28.20
|
29.30
|
28.00
|
28.90
|
28.60
|
17.25
|
64,770
|
|
|
12/2/2009
|
-0.20 / -0.68%
|
29.50
|
29.70
|
29.10
|
29.40
|
29.43
|
17.55
|
180,870
|
|
|
12/1/2009
|
+0.60 / +2.07%
|
29.50
|
29.80
|
29.00
|
29.60
|
29.40
|
17.67
|
67,080
|
|
|
11/30/2009
|
0.00 / 0.00%
|
28.90
|
29.00
|
27.70
|
29.00
|
28.65
|
17.31
|
134,860
|
|
|
11/27/2009
|
+1.30 / +4.92%
|
25.10
|
27.70
|
25.10
|
27.70
|
27.70
|
16.54
|
288,520
|
|
|
11/26/2009
|
-1.30 / -4.69%
|
26.40
|
26.50
|
26.40
|
26.40
|
26.43
|
15.76
|
83,110
|
|
|
11/25/2009
|
-1.40 / -4.81%
|
29.00
|
29.00
|
27.70
|
27.70
|
28.35
|
16.54
|
197,430
|
|
|
11/24/2009
|
-0.90 / -3.00%
|
30.20
|
30.20
|
29.00
|
29.10
|
29.63
|
17.37
|
125,800
|
|
|
11/23/2009
|
0.00 / 0.00%
|
32.00
|
32.00
|
29.80
|
30.00
|
30.95
|
17.91
|
147,800
|
|
|
11/20/2009
|
-1.00 / -3.10%
|
32.10
|
32.70
|
31.00
|
31.30
|
31.30
|
18.68
|
101,520
|
|
|
11/19/2009
|
+1.30 / +4.19%
|
31.90
|
32.50
|
31.00
|
32.30
|
31.30
|
19.28
|
195,930
|
|
|
11/18/2009
|
+1.40 / +4.73%
|
30.00
|
31.00
|
29.50
|
31.00
|
30.38
|
18.51
|
270,330
|
|
|
11/17/2009
|
-1.50 / -4.82%
|
30.00
|
31.00
|
29.60
|
29.60
|
31.00
|
17.67
|
212,030
|
|
|
11/16/2009
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.00
|
31.10
|
31.08
|
18.57
|
174,250
|
|
|