|
Closing price on 5/8/2009
|
|
| Open |
11.90 |
| High |
12.30 |
| Low |
11.90 |
| Volume |
68,490 |
| Split-adjusted Price |
9.39 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2009
|
-0.60 / -4.80%
|
11.90
|
12.30
|
11.90
|
11.90
|
11.90
|
9.39
|
68,490
|
|
|
5/7/2009
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.00
|
12.50
|
12.38
|
9.86
|
42,880
|
|
|
5/6/2009
|
-0.50 / -3.97%
|
12.60
|
12.60
|
12.00
|
12.10
|
12.50
|
9.55
|
23,570
|
|
|
5/5/2009
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.60
|
9.94
|
181,690
|
|
|
5/4/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.98
|
9.47
|
83,340
|
|
|
4/29/2009
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
9.07
|
17,100
|
|
|
4/28/2009
|
0.00 / 0.00%
|
11.10
|
11.70
|
11.10
|
11.40
|
11.50
|
8.99
|
14,170
|
|
|
4/27/2009
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
8.99
|
19,500
|
|
|
4/24/2009
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.30
|
11.50
|
11.50
|
9.07
|
18,820
|
|
|
4/23/2009
|
-0.40 / -3.28%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.88
|
9.31
|
13,100
|
|
|
4/22/2009
|
+0.20 / +1.67%
|
12.40
|
12.40
|
12.00
|
12.20
|
12.25
|
9.63
|
34,070
|
|
|
4/21/2009
|
+0.10 / +0.84%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.70
|
9.47
|
38,870
|
|
|
4/20/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
12.00
|
9.39
|
116,390
|
|
|
4/17/2009
|
+0.20 / +1.63%
|
12.70
|
12.70
|
11.80
|
12.50
|
12.50
|
9.86
|
89,960
|
|
|
4/16/2009
|
-0.40 / -3.15%
|
12.70
|
12.70
|
12.10
|
12.30
|
12.50
|
9.71
|
144,840
|
|
|
4/15/2009
|
-0.60 / -4.51%
|
12.70
|
13.00
|
12.70
|
12.70
|
12.78
|
10.02
|
86,000
|
|
|
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
|
|
|