|
Closing price on 5/24/2011
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.30 |
| Volume |
25,500 |
| Split-adjusted Price |
8.13 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2011
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.55
|
8.13
|
25,500
|
|
|
5/23/2011
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.60
|
10.80
|
11.00
|
8.52
|
14,700
|
|
|
5/20/2011
|
-0.40 / -3.57%
|
11.30
|
11.70
|
10.80
|
10.80
|
10.80
|
8.52
|
8,300
|
|
|
5/19/2011
|
-0.50 / -4.27%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.60
|
8.84
|
7,550
|
|
|
5/18/2011
|
-0.40 / -3.31%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.65
|
9.23
|
3,550
|
|
|
5/17/2011
|
-0.40 / -3.20%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.15
|
9.55
|
2,760
|
|
|
5/16/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.50
|
12.10
|
9.86
|
6,810
|
|
|
5/13/2011
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.50
|
9.86
|
2,350
|
|
|
5/12/2011
|
-0.30 / -2.34%
|
12.50
|
12.70
|
12.40
|
12.50
|
12.50
|
9.86
|
4,820
|
|
|
5/11/2011
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.10
|
20
|
|
|
5/10/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.86
|
3,560
|
|
|
5/9/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.86
|
4,240
|
|
|
5/6/2011
|
-0.30 / -2.36%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
9.78
|
4,460
|
|
|
5/5/2011
|
-0.30 / -2.31%
|
12.90
|
12.90
|
12.50
|
12.70
|
12.75
|
10.02
|
7,020
|
|
|
5/4/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
13.00
|
12.70
|
10.26
|
2,570
|
|
|
4/29/2011
|
+0.50 / +4.17%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.50
|
9.86
|
3,010
|
|
|
4/28/2011
|
-0.30 / -2.44%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.15
|
9.47
|
3,240
|
|
|
4/27/2011
|
-0.50 / -3.91%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.60
|
9.71
|
2,600
|
|
|
4/26/2011
|
0.00 / 0.00%
|
12.30
|
13.20
|
12.30
|
12.80
|
12.30
|
10.10
|
4,020
|
|
|
4/25/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
10.10
|
700
|
|
|
4/22/2011
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.40
|
12.80
|
12.80
|
10.10
|
7,440
|
|
|
4/21/2011
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.50
|
12.80
|
12.80
|
10.10
|
1,410
|
|
|
4/20/2011
|
+0.20 / +1.59%
|
12.00
|
13.00
|
12.00
|
12.80
|
12.80
|
10.10
|
350
|
|
|
4/19/2011
|
-0.60 / -4.55%
|
13.40
|
13.40
|
12.60
|
12.60
|
12.80
|
9.94
|
10,210
|
|
|
4/18/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.35
|
10.42
|
6,000
|
|
|
4/15/2011
|
-0.10 / -0.73%
|
13.90
|
13.90
|
13.10
|
13.60
|
13.60
|
10.73
|
410
|
|
|
4/14/2011
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.50
|
13.70
|
13.60
|
10.81
|
3,270
|
|
|
4/13/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.97
|
0
|
|
|
4/8/2011
|
+0.40 / +2.96%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.90
|
10.97
|
1,750
|
|
|
4/7/2011
|
0.00 / 0.00%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.30
|
10.65
|
570
|
|
|