|
Closing price on 2/18/2009
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
2,300 |
| Split-adjusted Price |
7.97 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2009
|
-0.30 / -2.88%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
7.97
|
2,300
|
|
|
2/17/2009
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.10
|
8.21
|
7,040
|
|
|
2/16/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
8.21
|
11,630
|
|
|
2/13/2009
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.40
|
10.40
|
10.40
|
8.21
|
7,510
|
|
|
2/12/2009
|
-0.50 / -4.59%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.40
|
8.21
|
17,470
|
|
|
2/11/2009
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.60
|
2,130
|
|
|
2/10/2009
|
0.00 / 0.00%
|
10.90
|
11.40
|
10.90
|
11.40
|
10.90
|
8.99
|
10,350
|
|
|
2/9/2009
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.40
|
8.99
|
12,010
|
|
|
2/6/2009
|
+0.30 / +2.78%
|
10.80
|
11.30
|
10.80
|
11.10
|
11.10
|
8.76
|
2,360
|
|
|
2/5/2009
|
-0.50 / -4.42%
|
11.30
|
11.30
|
10.80
|
10.80
|
11.10
|
8.52
|
3,580
|
|
|
2/4/2009
|
-0.30 / -2.59%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.23
|
8.92
|
6,730
|
|
|
2/3/2009
|
0.00 / 0.00%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.30
|
9.15
|
29,870
|
|
|
2/2/2009
|
0.00 / 0.00%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.60
|
9.15
|
60
|
|
|
1/23/2009
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
8.76
|
1,010
|
|
|
1/22/2009
|
+0.10 / +0.92%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.85
|
8.68
|
720
|
|
|
1/21/2009
|
+0.20 / +1.87%
|
11.20
|
11.20
|
10.30
|
10.90
|
11.00
|
8.60
|
38,690
|
|
|
1/20/2009
|
-0.50 / -4.46%
|
10.90
|
11.20
|
10.70
|
10.70
|
10.90
|
8.44
|
18,760
|
|
|
1/19/2009
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.00
|
8.84
|
2,470
|
|
|
1/16/2009
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
8.60
|
8,410
|
|
|
1/15/2009
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.15
|
8.84
|
3,800
|
|
|
1/14/2009
|
-0.50 / -4.27%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.20
|
8.84
|
20,540
|
|
|
1/13/2009
|
-0.60 / -4.88%
|
12.30
|
12.30
|
11.70
|
11.70
|
12.00
|
9.23
|
8,700
|
|
|
1/12/2009
|
0.00 / 0.00%
|
12.60
|
12.60
|
11.80
|
12.30
|
12.33
|
9.71
|
64,170
|
|
|
1/9/2009
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.78
|
47,540
|
|
|
1/8/2009
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.65
|
9.39
|
84,630
|
|
|
1/7/2009
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.99
|
16,400
|
|
|
1/6/2009
|
+0.50 / +4.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.70
|
8.60
|
10,380
|
|
|
1/5/2009
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.35
|
8.21
|
14,650
|
|
|
1/2/2009
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
8.13
|
3,910
|
|
|
12/31/2008
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
8.13
|
5,580
|
|
|