|
Closing price on 2/24/2011
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
13.80 |
| Volume |
32,790 |
| Split-adjusted Price |
8.42 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2011
|
-0.40 / -2.76%
|
14.00
|
14.10
|
13.80
|
14.10
|
14.00
|
8.42
|
32,790
|
|
|
2/23/2011
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.60
|
8.66
|
8,670
|
|
|
2/22/2011
|
-0.70 / -4.61%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
8.66
|
38,530
|
|
|
2/21/2011
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.50
|
9.07
|
18,910
|
|
|
2/18/2011
|
-0.60 / -3.61%
|
16.50
|
16.60
|
16.00
|
16.00
|
16.00
|
9.55
|
14,080
|
|
|
2/17/2011
|
-0.40 / -2.35%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.75
|
9.91
|
18,220
|
|
|
2/16/2011
|
-0.30 / -1.73%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.08
|
10.15
|
8,690
|
|
|
2/15/2011
|
-0.70 / -3.89%
|
17.80
|
17.90
|
17.30
|
17.30
|
17.58
|
10.33
|
8,860
|
|
|
2/14/2011
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.90
|
10.75
|
4,610
|
|
|
2/11/2011
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.90
|
10.69
|
4,180
|
|
|
2/10/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
10.69
|
3,040
|
|
|
2/9/2011
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
10.69
|
3,170
|
|
|
2/8/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
10.69
|
5,700
|
|
|
1/28/2011
|
-0.30 / -1.66%
|
18.90
|
18.90
|
17.80
|
17.80
|
17.80
|
10.63
|
4,980
|
|
|
1/27/2011
|
+0.10 / +0.56%
|
17.50
|
18.10
|
17.50
|
18.10
|
17.80
|
10.81
|
15,720
|
|
|
1/26/2011
|
+0.60 / +3.45%
|
18.20
|
18.20
|
17.90
|
18.00
|
18.10
|
10.75
|
3,010
|
|
|
1/25/2011
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.45
|
10.39
|
10,950
|
|
|
1/24/2011
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.50
|
17.50
|
17.95
|
10.45
|
2,020
|
|
|
1/21/2011
|
-0.20 / -1.09%
|
18.70
|
18.70
|
18.10
|
18.10
|
18.10
|
10.81
|
10,120
|
|
|
1/20/2011
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.40
|
10.92
|
17,780
|
|
|
1/19/2011
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.30
|
18.50
|
18.30
|
11.04
|
11,410
|
|
|
1/18/2011
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
11.04
|
12,010
|
|
|
1/17/2011
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.50
|
11.04
|
18,280
|
|
|
1/14/2011
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.30
|
18.50
|
18.50
|
11.04
|
14,490
|
|
|
1/13/2011
|
+0.60 / +3.30%
|
19.00
|
19.00
|
18.60
|
18.80
|
18.85
|
11.22
|
6,030
|
|
|
1/12/2011
|
+0.10 / +0.55%
|
18.40
|
18.50
|
18.10
|
18.20
|
18.30
|
10.86
|
6,170
|
|
|
1/11/2011
|
-0.10 / -0.55%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.05
|
10.81
|
16,140
|
|
|
1/10/2011
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.00
|
18.20
|
18.10
|
10.86
|
4,720
|
|
|
1/7/2011
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.70
|
18.70
|
18.70
|
11.16
|
19,920
|
|
|
1/6/2011
|
-0.40 / -2.09%
|
19.20
|
19.20
|
18.70
|
18.70
|
18.70
|
11.16
|
6,740
|
|
|