|
Closing price on 5/20/2009
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.40 |
| Volume |
281,600 |
| Split-adjusted Price |
10.21 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2009
|
+0.80 / +4.91%
|
17.00
|
17.10
|
16.40
|
17.10
|
16.90
|
10.21
|
281,600
|
|
|
5/19/2009
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.73
|
45,040
|
|
|
5/18/2009
|
0.00 / 0.00%
|
14.90
|
15.60
|
14.50
|
15.60
|
15.15
|
9.31
|
209,940
|
|
|
5/15/2009
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.90
|
8.89
|
240,300
|
|
|
5/14/2009
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.70
|
14.20
|
14.05
|
8.48
|
411,520
|
|
|
5/13/2009
|
+1.20 / +9.23%
|
13.60
|
14.20
|
13.60
|
14.20
|
14.20
|
8.48
|
128,110
|
|
|
5/12/2009
|
+0.60 / +4.84%
|
12.90
|
13.00
|
12.50
|
13.00
|
12.85
|
7.76
|
173,920
|
|
|
5/11/2009
|
0.00 / 0.00%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.10
|
7.40
|
123,930
|
|
|
5/8/2009
|
-0.60 / -4.80%
|
11.90
|
12.30
|
11.90
|
11.90
|
11.90
|
7.10
|
68,490
|
|
|
5/7/2009
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.00
|
12.50
|
12.38
|
7.46
|
42,880
|
|
|
5/6/2009
|
-0.50 / -3.97%
|
12.60
|
12.60
|
12.00
|
12.10
|
12.50
|
7.22
|
23,570
|
|
|
5/5/2009
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.60
|
7.52
|
181,690
|
|
|
5/4/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.98
|
7.16
|
83,340
|
|
|
4/29/2009
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
6.87
|
17,100
|
|
|
4/28/2009
|
0.00 / 0.00%
|
11.10
|
11.70
|
11.10
|
11.40
|
11.50
|
6.81
|
14,170
|
|
|
4/27/2009
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
6.81
|
19,500
|
|
|
4/24/2009
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.30
|
11.50
|
11.50
|
6.87
|
18,820
|
|
|
4/23/2009
|
-0.40 / -3.28%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.88
|
7.04
|
13,100
|
|
|
4/22/2009
|
+0.20 / +1.67%
|
12.40
|
12.40
|
12.00
|
12.20
|
12.25
|
7.28
|
34,070
|
|
|
4/21/2009
|
+0.10 / +0.84%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.70
|
7.16
|
38,870
|
|
|
4/20/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
12.00
|
7.10
|
116,390
|
|
|
4/17/2009
|
+0.20 / +1.63%
|
12.70
|
12.70
|
11.80
|
12.50
|
12.50
|
7.46
|
89,960
|
|
|
4/16/2009
|
-0.40 / -3.15%
|
12.70
|
12.70
|
12.10
|
12.30
|
12.50
|
7.34
|
144,840
|
|
|
4/15/2009
|
-0.60 / -4.51%
|
12.70
|
13.00
|
12.70
|
12.70
|
12.78
|
7.58
|
86,000
|
|
|
4/14/2009
|
0.00 / 0.00%
|
13.30
|
13.60
|
12.70
|
13.30
|
12.70
|
7.94
|
68,560
|
|
|
4/13/2009
|
0.00 / 0.00%
|
12.30
|
13.30
|
12.30
|
13.30
|
13.30
|
7.94
|
168,230
|
|
|
4/10/2009
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.58
|
65,700
|
|
|
4/9/2009
|
-0.50 / -3.97%
|
12.50
|
12.60
|
12.00
|
12.10
|
12.30
|
7.22
|
221,030
|
|
|
4/8/2009
|
-0.60 / -4.55%
|
13.20
|
13.20
|
12.60
|
12.60
|
12.90
|
7.52
|
109,380
|
|
|
4/7/2009
|
0.00 / 0.00%
|
12.50
|
13.20
|
12.50
|
13.20
|
12.60
|
7.88
|
111,200
|
|
|