|
Closing price on 3/9/2009
|
|
| Open |
9.60 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
29,970 |
| Split-adjusted Price |
7.89 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2009
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.50
|
10.00
|
9.78
|
7.89
|
29,970
|
|
|
3/6/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
10.00
|
10.00
|
7.89
|
19,170
|
|
|
3/5/2009
|
-0.40 / -3.85%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.00
|
7.89
|
13,060
|
|
|
3/4/2009
|
+0.20 / +1.96%
|
10.40
|
10.40
|
9.80
|
10.40
|
10.00
|
8.21
|
13,360
|
|
|
3/3/2009
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.13
|
8.05
|
13,460
|
|
|
3/2/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.20
|
7.97
|
10,180
|
|
|
2/27/2009
|
+0.30 / +2.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
8.28
|
1,160
|
|
|
2/26/2009
|
-0.20 / -1.92%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
8.05
|
11,520
|
|
|
2/25/2009
|
+0.40 / +4.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.43
|
8.21
|
40,910
|
|
|
2/24/2009
|
-0.20 / -1.96%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.95
|
7.89
|
5,840
|
|
|
2/23/2009
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.23
|
8.05
|
12,620
|
|
|
2/20/2009
|
+0.40 / +3.96%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.50
|
8.28
|
12,910
|
|
|
2/19/2009
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.25
|
7.97
|
6,170
|
|
|
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
|
|
|