|
Closing price on 6/9/2011
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
2,640 |
| Split-adjusted Price |
5.91 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2011
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.88
|
5.91
|
2,640
|
|
|
6/8/2011
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.90
|
5.85
|
1,200
|
|
|
6/7/2011
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.80
|
6.03
|
11,590
|
|
|
6/6/2011
|
0.00 / 0.00%
|
9.70
|
10.20
|
9.70
|
9.80
|
10.10
|
5.85
|
890
|
|
|
6/3/2011
|
0.00 / 0.00%
|
10.60
|
10.60
|
9.60
|
10.10
|
10.10
|
6.03
|
17,440
|
|
|
6/2/2011
|
+0.40 / +4.12%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
6.03
|
9,060
|
|
|
6/1/2011
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.85
|
5.79
|
6,090
|
|
|
5/31/2011
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.50
|
10.00
|
9.70
|
5.97
|
14,010
|
|
|
5/30/2011
|
0.00 / 0.00%
|
10.00
|
10.70
|
10.00
|
10.00
|
10.00
|
5.97
|
19,010
|
|
|
5/27/2011
|
+0.30 / +2.94%
|
10.40
|
10.50
|
9.80
|
10.50
|
10.50
|
6.27
|
1,310
|
|
|
5/26/2011
|
+0.40 / +4.08%
|
9.40
|
10.20
|
9.40
|
10.20
|
9.80
|
6.09
|
10,600
|
|
|
5/25/2011
|
-0.50 / -4.85%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
5.85
|
14,470
|
|
|
5/24/2011
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.55
|
6.15
|
25,500
|
|
|
5/23/2011
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.60
|
10.80
|
11.00
|
6.45
|
14,700
|
|
|
5/20/2011
|
-0.40 / -3.57%
|
11.30
|
11.70
|
10.80
|
10.80
|
10.80
|
6.45
|
8,300
|
|
|
5/19/2011
|
-0.50 / -4.27%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.60
|
6.69
|
7,550
|
|
|
5/18/2011
|
-0.40 / -3.31%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.65
|
6.98
|
3,550
|
|
|
5/17/2011
|
-0.40 / -3.20%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.15
|
7.22
|
2,760
|
|
|
5/16/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.50
|
12.10
|
7.46
|
6,810
|
|
|
5/13/2011
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.50
|
7.46
|
2,350
|
|
|
5/12/2011
|
-0.30 / -2.34%
|
12.50
|
12.70
|
12.40
|
12.50
|
12.50
|
7.46
|
4,820
|
|
|
5/11/2011
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.64
|
20
|
|
|
5/10/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.46
|
3,560
|
|
|
5/9/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.46
|
4,240
|
|
|
5/6/2011
|
-0.30 / -2.36%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
7.40
|
4,460
|
|
|
5/5/2011
|
-0.30 / -2.31%
|
12.90
|
12.90
|
12.50
|
12.70
|
12.75
|
7.58
|
7,020
|
|
|
5/4/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
13.00
|
12.70
|
7.76
|
2,570
|
|
|
4/29/2011
|
+0.50 / +4.17%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.50
|
7.46
|
3,010
|
|
|
4/28/2011
|
-0.30 / -2.44%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.15
|
7.16
|
3,240
|
|
|
4/27/2011
|
-0.50 / -3.91%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.60
|
7.34
|
2,600
|
|
|