|
Closing price on 6/15/2009
|
|
| Open |
28.20 |
| High |
28.20 |
| Low |
28.20 |
| Volume |
85,020 |
| Split-adjusted Price |
22.25 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2009
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
22.25
|
85,020
|
|
|
6/12/2009
|
+1.20 / +4.67%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
21.22
|
27,690
|
|
|
6/11/2009
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
20.28
|
33,200
|
|
|
6/10/2009
|
+1.10 / +4.70%
|
24.50
|
24.50
|
22.50
|
24.50
|
24.00
|
19.33
|
429,440
|
|
|
6/9/2009
|
+1.10 / +4.93%
|
23.40
|
23.40
|
21.20
|
23.40
|
22.85
|
18.46
|
473,590
|
|
|
6/8/2009
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
17.60
|
28,940
|
|
|
6/5/2009
|
+1.00 / +4.93%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
16.81
|
58,410
|
|
|
6/4/2009
|
+0.90 / +4.64%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
16.02
|
64,620
|
|
|
6/3/2009
|
+0.90 / +4.86%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
15.31
|
41,330
|
|
|
6/2/2009
|
+0.80 / +4.52%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.60
|
9,900
|
|
|
6/1/2009
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
13.97
|
24,300
|
|
|
5/29/2009
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.30
|
16.90
|
16.90
|
13.33
|
305,240
|
|
|
5/28/2009
|
+0.70 / +4.55%
|
15.50
|
16.10
|
15.40
|
16.10
|
15.78
|
12.70
|
203,700
|
|
|
5/27/2009
|
-0.20 / -1.28%
|
15.40
|
15.60
|
15.10
|
15.40
|
15.38
|
12.15
|
165,470
|
|
|
5/26/2009
|
-0.60 / -3.70%
|
15.40
|
16.20
|
15.40
|
15.60
|
15.40
|
12.31
|
141,760
|
|
|
5/25/2009
|
0.00 / 0.00%
|
15.10
|
16.20
|
15.10
|
16.20
|
15.60
|
12.78
|
156,220
|
|
|
5/22/2009
|
-0.80 / -4.91%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.23
|
85,080
|
|
|
5/21/2009
|
-0.80 / -4.68%
|
17.50
|
17.50
|
16.30
|
16.30
|
16.90
|
12.86
|
240,970
|
|
|
5/20/2009
|
+0.80 / +4.91%
|
17.00
|
17.10
|
16.40
|
17.10
|
16.90
|
13.49
|
281,600
|
|
|
5/19/2009
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
12.86
|
45,040
|
|
|
5/18/2009
|
0.00 / 0.00%
|
14.90
|
15.60
|
14.50
|
15.60
|
15.15
|
12.31
|
209,940
|
|
|
5/15/2009
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.90
|
11.76
|
240,300
|
|
|
5/14/2009
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.70
|
14.20
|
14.05
|
11.20
|
411,520
|
|
|
5/13/2009
|
+1.20 / +9.23%
|
13.60
|
14.20
|
13.60
|
14.20
|
14.20
|
11.20
|
128,110
|
|
|
5/12/2009
|
+0.60 / +4.84%
|
12.90
|
13.00
|
12.50
|
13.00
|
12.85
|
10.26
|
173,920
|
|
|
5/11/2009
|
0.00 / 0.00%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.10
|
9.78
|
123,930
|
|
|
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
|
|
|