|
Closing price on 3/17/2011
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.60 |
| Volume |
5,640 |
| Split-adjusted Price |
11.05 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2011
|
-0.20 / -1.41%
|
14.00
|
14.00
|
13.60
|
14.00
|
13.90
|
11.05
|
5,640
|
|
|
3/16/2011
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.00
|
11.20
|
15,470
|
|
|
3/15/2011
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.05
|
2,100
|
|
|
3/14/2011
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.60
|
14.10
|
14.00
|
11.13
|
14,820
|
|
|
3/11/2011
|
+0.60 / +4.41%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.20
|
11.20
|
43,780
|
|
|
3/10/2011
|
+0.60 / +4.62%
|
13.60
|
13.60
|
12.90
|
13.60
|
13.43
|
10.73
|
35,290
|
|
|
3/9/2011
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.10
|
10.26
|
3,890
|
|
|
3/8/2011
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.40
|
10.42
|
7,460
|
|
|
3/7/2011
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.20
|
13.20
|
13.20
|
10.42
|
2,180
|
|
|
3/4/2011
|
-0.20 / -1.49%
|
13.40
|
13.70
|
13.20
|
13.20
|
13.20
|
10.42
|
9,010
|
|
|
3/3/2011
|
-0.40 / -2.90%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.45
|
10.57
|
4,070
|
|
|
3/2/2011
|
-0.70 / -4.83%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.85
|
10.89
|
13,340
|
|
|
3/1/2011
|
0.00 / 0.00%
|
14.10
|
14.50
|
14.00
|
14.50
|
14.28
|
11.44
|
990
|
|
|
2/28/2011
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.50
|
14.50
|
14.50
|
11.44
|
7,190
|
|
|
2/25/2011
|
+0.60 / +4.26%
|
14.60
|
14.70
|
14.30
|
14.70
|
14.70
|
11.60
|
8,160
|
|
|
2/24/2011
|
-0.40 / -2.76%
|
14.00
|
14.10
|
13.80
|
14.10
|
14.00
|
11.13
|
32,790
|
|
|
2/23/2011
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.60
|
11.44
|
8,670
|
|
|
2/22/2011
|
-0.70 / -4.61%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
11.44
|
38,530
|
|
|
2/21/2011
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.50
|
11.99
|
18,910
|
|
|
2/18/2011
|
-0.60 / -3.61%
|
16.50
|
16.60
|
16.00
|
16.00
|
16.00
|
12.62
|
14,080
|
|
|
2/17/2011
|
-0.40 / -2.35%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.75
|
13.10
|
18,220
|
|
|
2/16/2011
|
-0.30 / -1.73%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.08
|
13.41
|
8,690
|
|
|
2/15/2011
|
-0.70 / -3.89%
|
17.80
|
17.90
|
17.30
|
17.30
|
17.58
|
13.65
|
8,860
|
|
|
2/14/2011
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.90
|
14.20
|
4,610
|
|
|
2/11/2011
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.90
|
14.12
|
4,180
|
|
|
2/10/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
14.12
|
3,040
|
|
|
2/9/2011
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
14.12
|
3,170
|
|
|
2/8/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
14.12
|
5,700
|
|
|
1/28/2011
|
-0.30 / -1.66%
|
18.90
|
18.90
|
17.80
|
17.80
|
17.80
|
14.04
|
4,980
|
|
|
1/27/2011
|
+0.10 / +0.56%
|
17.50
|
18.10
|
17.50
|
18.10
|
17.80
|
14.28
|
15,720
|
|
|