Closing price on 4/7/2011
|
|
Open |
13.10 |
High |
13.50 |
Low |
13.10 |
Volume |
570 |
Split-adjusted Price |
10.65 |
|
|
CNT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/7/2011
|
0.00 / 0.00%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.30
|
10.65
|
570
|
|
4/6/2011
|
+0.30 / +2.27%
|
13.50
|
13.50
|
13.10
|
13.50
|
13.50
|
10.65
|
10,160
|
|
4/5/2011
|
-0.30 / -2.22%
|
13.00
|
13.50
|
13.00
|
13.20
|
13.50
|
10.42
|
2,700
|
|
4/4/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.65
|
15,250
|
|
4/1/2011
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
10.97
|
40
|
|
3/31/2011
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.65
|
10.89
|
4,410
|
|
3/30/2011
|
-0.20 / -1.43%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.80
|
10.89
|
6,640
|
|
3/29/2011
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.50
|
14.00
|
13.80
|
11.05
|
9,530
|
|
3/28/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
14.00
|
14.00
|
11.05
|
750
|
|
3/25/2011
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.70
|
14.00
|
14.00
|
11.05
|
3,720
|
|
3/24/2011
|
+0.20 / +1.44%
|
13.60
|
14.20
|
13.60
|
14.10
|
14.00
|
11.13
|
1,560
|
|
3/23/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.95
|
10.97
|
5,200
|
|
3/22/2011
|
-0.70 / -4.79%
|
14.00
|
14.40
|
13.90
|
13.90
|
13.90
|
10.97
|
9,600
|
|
3/21/2011
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.10
|
14.60
|
14.78
|
11.52
|
7,820
|
|
3/18/2011
|
+0.60 / +4.29%
|
14.20
|
14.60
|
13.80
|
14.60
|
14.60
|
11.52
|
4,760
|
|
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
|
|
|