|
Closing price on 7/29/2011
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.90 |
| Volume |
3,090 |
| Split-adjusted Price |
7.18 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2011
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
7.18
|
3,090
|
|
|
7/28/2011
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.10
|
7.10
|
14,940
|
|
|
7/27/2011
|
-0.30 / -3.13%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.40
|
7.34
|
7,450
|
|
|
7/26/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.57
|
0
|
|
|
7/25/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.57
|
0
|
|
|
7/22/2011
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.10
|
9.60
|
9.60
|
7.57
|
18,400
|
|
|
7/21/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.60
|
7.50
|
1,900
|
|
|
7/20/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
7.50
|
2,490
|
|
|
7/19/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.50
|
9.50
|
7.50
|
2,600
|
|
|
7/18/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
7.50
|
7,410
|
|
|
7/15/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.81
|
1,000
|
|
|
7/14/2011
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.81
|
40
|
|
|
7/13/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.90
|
7.89
|
2,010
|
|
|
7/12/2011
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
7.89
|
7,450
|
|
|
7/11/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.97
|
2,770
|
|
|
7/8/2011
|
-0.10 / -0.99%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.00
|
7.89
|
610
|
|
|
7/7/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.97
|
0
|
|
|
7/6/2011
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
10.10
|
7.97
|
3,390
|
|
|
7/5/2011
|
+0.20 / +2.04%
|
9.60
|
10.10
|
9.60
|
10.00
|
10.10
|
7.89
|
770
|
|
|
7/4/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.73
|
1,290
|
|
|
7/1/2011
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
7.89
|
2,020
|
|
|
6/30/2011
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.80
|
10.00
|
10.00
|
7.89
|
3,710
|
|
|
6/29/2011
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.15
|
7.97
|
400
|
|
|
6/28/2011
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.10
|
8.13
|
5,530
|
|
|
6/27/2011
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.85
|
7.81
|
2,120
|
|
|
6/24/2011
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
7.50
|
12,100
|
|
|
6/23/2011
|
-0.50 / -4.76%
|
10.10
|
10.40
|
10.00
|
10.00
|
10.13
|
7.89
|
8,170
|
|
|
6/22/2011
|
+0.30 / +2.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.45
|
8.28
|
30
|
|
|
6/21/2011
|
+0.30 / +3.03%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
8.05
|
310
|
|
|
6/20/2011
|
0.00 / 0.00%
|
10.00
|
10.70
|
9.90
|
9.90
|
10.20
|
7.81
|
13,160
|
|
|