|
Closing price on 2/1/2010
|
|
| Open |
26.00 |
| High |
26.50 |
| Low |
26.00 |
| Volume |
4,530 |
| Split-adjusted Price |
20.75 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2010
|
0.00 / 0.00%
|
26.00
|
26.50
|
26.00
|
26.30
|
26.20
|
20.75
|
4,530
|
|
|
1/29/2010
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.00
|
26.90
|
26.90
|
21.22
|
4,930
|
|
|
1/28/2010
|
+0.90 / +3.46%
|
27.00
|
27.30
|
26.90
|
26.90
|
26.90
|
21.22
|
93,790
|
|
|
1/27/2010
|
-1.20 / -4.41%
|
27.20
|
27.20
|
26.00
|
26.00
|
26.90
|
20.51
|
11,620
|
|
|
1/26/2010
|
+1.20 / +4.62%
|
27.00
|
27.30
|
27.00
|
27.20
|
27.13
|
21.46
|
20,390
|
|
|
1/25/2010
|
0.00 / 0.00%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.75
|
20.51
|
9,800
|
|
|
1/22/2010
|
-1.20 / -4.51%
|
25.50
|
26.60
|
25.30
|
25.40
|
25.40
|
20.04
|
20,370
|
|
|
1/21/2010
|
-1.40 / -5.00%
|
27.10
|
27.10
|
26.60
|
26.60
|
26.85
|
20.99
|
34,810
|
|
|
1/20/2010
|
-0.50 / -1.75%
|
28.30
|
28.30
|
27.20
|
28.00
|
27.95
|
22.09
|
7,370
|
|
|
1/19/2010
|
+0.50 / +1.79%
|
26.80
|
28.50
|
26.80
|
28.50
|
28.00
|
22.49
|
13,710
|
|
|
1/18/2010
|
0.00 / 0.00%
|
26.70
|
28.00
|
26.70
|
28.00
|
27.35
|
22.09
|
24,890
|
|
|
1/15/2010
|
0.00 / 0.00%
|
27.50
|
28.00
|
27.00
|
28.00
|
28.00
|
22.09
|
21,030
|
|
|
1/14/2010
|
0.00 / 0.00%
|
28.30
|
28.30
|
27.00
|
28.00
|
28.00
|
22.09
|
40,950
|
|
|
1/13/2010
|
-0.10 / -0.36%
|
27.20
|
28.00
|
26.70
|
28.00
|
28.00
|
22.09
|
53,220
|
|
|
1/12/2010
|
-1.40 / -4.75%
|
29.30
|
29.50
|
28.10
|
28.10
|
28.75
|
22.17
|
33,280
|
|
|
1/11/2010
|
0.00 / 0.00%
|
28.70
|
29.60
|
28.60
|
29.50
|
29.10
|
23.28
|
44,430
|
|
|
1/8/2010
|
-0.90 / -2.95%
|
30.50
|
30.50
|
29.60
|
29.60
|
29.60
|
23.36
|
117,350
|
|
|
1/7/2010
|
+0.50 / +1.67%
|
29.80
|
31.00
|
29.40
|
30.50
|
29.60
|
24.07
|
90,130
|
|
|
1/6/2010
|
-1.50 / -4.76%
|
30.20
|
31.40
|
30.00
|
30.00
|
30.50
|
23.67
|
64,070
|
|
|
1/5/2010
|
+0.70 / +2.27%
|
31.80
|
32.10
|
31.50
|
31.50
|
31.73
|
24.85
|
93,810
|
|
|
1/4/2010
|
0.00 / 0.00%
|
29.40
|
30.80
|
29.40
|
30.80
|
30.10
|
24.30
|
98,780
|
|
|
12/31/2009
|
+1.40 / +5.00%
|
28.50
|
29.40
|
28.50
|
29.40
|
29.40
|
23.20
|
206,550
|
|
|
12/30/2009
|
+0.40 / +1.45%
|
27.90
|
28.90
|
27.50
|
28.00
|
28.08
|
22.09
|
45,070
|
|
|
12/29/2009
|
-0.90 / -3.16%
|
27.50
|
28.50
|
27.50
|
27.60
|
28.00
|
21.78
|
16,870
|
|
|
12/28/2009
|
0.00 / 0.00%
|
29.00
|
29.00
|
27.00
|
28.50
|
27.60
|
22.49
|
132,570
|
|
|
12/25/2009
|
+1.30 / +4.83%
|
26.90
|
28.20
|
26.90
|
28.20
|
28.20
|
22.25
|
84,950
|
|
|
12/24/2009
|
+0.40 / +1.51%
|
26.80
|
27.50
|
26.50
|
26.90
|
26.93
|
21.22
|
71,670
|
|
|
12/23/2009
|
-0.60 / -2.21%
|
27.10
|
27.10
|
25.90
|
26.50
|
26.90
|
20.91
|
52,700
|
|
|
12/22/2009
|
-1.40 / -4.91%
|
27.30
|
27.80
|
27.10
|
27.10
|
27.33
|
21.38
|
69,710
|
|
|
12/21/2009
|
0.00 / 0.00%
|
28.40
|
28.50
|
27.50
|
28.50
|
28.23
|
22.49
|
25,380
|
|
|