|
Closing price on 6/16/2011
|
|
| Open |
10.50 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
3,140 |
| Split-adjusted Price |
8.60 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2011
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.70
|
8.60
|
3,140
|
|
|
6/15/2011
|
-0.50 / -4.55%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.55
|
8.28
|
12,050
|
|
|
6/14/2011
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.50
|
8.68
|
19,400
|
|
|
6/13/2011
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.35
|
8.28
|
12,780
|
|
|
6/10/2011
|
+0.20 / +2.02%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.10
|
7.97
|
7,940
|
|
|
6/9/2011
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.88
|
7.81
|
2,640
|
|
|
6/8/2011
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.90
|
7.73
|
1,200
|
|
|
6/7/2011
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.80
|
7.97
|
11,590
|
|
|
6/6/2011
|
0.00 / 0.00%
|
9.70
|
10.20
|
9.70
|
9.80
|
10.10
|
7.73
|
890
|
|
|
6/3/2011
|
0.00 / 0.00%
|
10.60
|
10.60
|
9.60
|
10.10
|
10.10
|
7.97
|
17,440
|
|
|
6/2/2011
|
+0.40 / +4.12%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
7.97
|
9,060
|
|
|
6/1/2011
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.85
|
7.65
|
6,090
|
|
|
5/31/2011
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.50
|
10.00
|
9.70
|
7.89
|
14,010
|
|
|
5/30/2011
|
0.00 / 0.00%
|
10.00
|
10.70
|
10.00
|
10.00
|
10.00
|
7.89
|
19,010
|
|
|
5/27/2011
|
+0.30 / +2.94%
|
10.40
|
10.50
|
9.80
|
10.50
|
10.50
|
8.28
|
1,310
|
|
|
5/26/2011
|
+0.40 / +4.08%
|
9.40
|
10.20
|
9.40
|
10.20
|
9.80
|
8.05
|
10,600
|
|
|
5/25/2011
|
-0.50 / -4.85%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
7.73
|
14,470
|
|
|
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
|
|
|