|
Closing price on 4/14/2009
|
|
| Open |
13.30 |
| High |
13.60 |
| Low |
12.70 |
| Volume |
68,560 |
| Split-adjusted Price |
10.49 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2009
|
0.00 / 0.00%
|
13.30
|
13.60
|
12.70
|
13.30
|
12.70
|
10.49
|
68,560
|
|
|
4/13/2009
|
0.00 / 0.00%
|
12.30
|
13.30
|
12.30
|
13.30
|
13.30
|
10.49
|
168,230
|
|
|
4/10/2009
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.02
|
65,700
|
|
|
4/9/2009
|
-0.50 / -3.97%
|
12.50
|
12.60
|
12.00
|
12.10
|
12.30
|
9.55
|
221,030
|
|
|
4/8/2009
|
-0.60 / -4.55%
|
13.20
|
13.20
|
12.60
|
12.60
|
12.90
|
9.94
|
109,380
|
|
|
4/7/2009
|
0.00 / 0.00%
|
12.50
|
13.20
|
12.50
|
13.20
|
12.60
|
10.42
|
111,200
|
|
|
4/3/2009
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.60
|
9.94
|
177,660
|
|
|
4/2/2009
|
+0.50 / +4.35%
|
11.70
|
12.00
|
11.60
|
12.00
|
11.83
|
9.47
|
218,680
|
|
|
4/1/2009
|
+0.50 / +4.55%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.43
|
9.07
|
80,530
|
|
|
3/31/2009
|
-0.20 / -1.79%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.93
|
8.68
|
66,550
|
|
|
3/30/2009
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.23
|
8.84
|
31,240
|
|
|
3/27/2009
|
-0.30 / -2.56%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.40
|
8.99
|
67,950
|
|
|
3/26/2009
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.70
|
9.23
|
102,100
|
|
|
3/25/2009
|
+0.10 / +0.85%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.70
|
9.31
|
88,470
|
|
|
3/24/2009
|
+0.40 / +3.54%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.80
|
9.23
|
60,000
|
|
|
3/23/2009
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.28
|
8.92
|
50,580
|
|
|
3/20/2009
|
+0.20 / +1.79%
|
11.00
|
11.70
|
11.00
|
11.40
|
11.40
|
8.99
|
123,020
|
|
|
3/19/2009
|
-0.40 / -3.45%
|
12.10
|
12.10
|
11.20
|
11.20
|
11.40
|
8.84
|
203,510
|
|
|
3/18/2009
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.15
|
18,010
|
|
|
3/17/2009
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.76
|
18,400
|
|
|
3/16/2009
|
0.00 / 0.00%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.40
|
8.36
|
246,890
|
|
|
3/13/2009
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
7.97
|
10,680
|
|
|
3/12/2009
|
-0.20 / -1.94%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
7.97
|
20,520
|
|
|
3/11/2009
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.10
|
8.13
|
26,500
|
|
|
3/10/2009
|
+0.10 / +1.00%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.30
|
7.97
|
12,730
|
|
|
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
|
|
|