|
Closing price on 7/31/2009
|
|
| Open |
20.90 |
| High |
21.00 |
| Low |
20.70 |
| Volume |
68,890 |
| Split-adjusted Price |
16.57 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2009
|
+1.00 / +5.00%
|
20.90
|
21.00
|
20.70
|
21.00
|
21.00
|
16.57
|
68,890
|
|
|
7/30/2009
|
-0.60 / -2.91%
|
20.30
|
21.00
|
19.70
|
20.00
|
21.00
|
15.78
|
98,540
|
|
|
7/29/2009
|
-1.00 / -4.63%
|
20.80
|
21.60
|
20.60
|
20.60
|
20.90
|
16.25
|
181,750
|
|
|
7/28/2009
|
-1.10 / -4.85%
|
21.60
|
22.60
|
21.60
|
21.60
|
21.85
|
17.04
|
50,680
|
|
|
7/27/2009
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.20
|
22.70
|
22.78
|
17.91
|
159,610
|
|
|
7/24/2009
|
+1.00 / +4.74%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
17.44
|
11,920
|
|
|
7/23/2009
|
+1.00 / +4.98%
|
19.30
|
21.10
|
19.10
|
21.10
|
20.15
|
16.65
|
128,780
|
|
|
7/22/2009
|
-0.90 / -4.29%
|
21.50
|
21.50
|
20.10
|
20.10
|
21.10
|
15.86
|
50,220
|
|
|
7/21/2009
|
-1.10 / -4.98%
|
21.30
|
22.00
|
21.00
|
21.00
|
21.33
|
16.57
|
81,350
|
|
|
7/20/2009
|
0.00 / 0.00%
|
21.50
|
22.10
|
21.00
|
22.10
|
21.00
|
17.44
|
65,610
|
|
|
7/17/2009
|
-0.40 / -1.78%
|
22.40
|
22.90
|
22.10
|
22.10
|
22.10
|
17.44
|
49,160
|
|
|
7/16/2009
|
+1.00 / +4.65%
|
22.50
|
22.50
|
21.80
|
22.50
|
22.10
|
17.75
|
94,110
|
|
|
7/15/2009
|
+1.00 / +4.88%
|
20.50
|
21.50
|
20.00
|
21.50
|
20.88
|
16.96
|
96,770
|
|
|
7/14/2009
|
-1.00 / -4.65%
|
20.60
|
21.30
|
20.50
|
20.50
|
20.73
|
16.18
|
105,400
|
|
|
7/13/2009
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.60
|
16.96
|
24,640
|
|
|
7/10/2009
|
-1.10 / -4.64%
|
23.70
|
23.70
|
22.60
|
22.60
|
22.60
|
17.83
|
100,280
|
|
|
7/9/2009
|
-0.10 / -0.42%
|
23.50
|
24.50
|
23.40
|
23.70
|
23.78
|
18.70
|
154,090
|
|
|
7/8/2009
|
+1.10 / +4.85%
|
22.70
|
23.80
|
22.70
|
23.80
|
23.70
|
18.78
|
129,560
|
|
|
7/7/2009
|
+1.00 / +4.61%
|
22.70
|
22.70
|
21.70
|
22.70
|
22.45
|
17.91
|
189,250
|
|
|
7/6/2009
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
17.12
|
62,630
|
|
|
7/3/2009
|
-0.10 / -0.48%
|
19.80
|
20.70
|
19.80
|
20.70
|
20.70
|
16.33
|
97,420
|
|
|
7/2/2009
|
-1.00 / -4.59%
|
20.80
|
21.00
|
20.80
|
20.80
|
20.85
|
16.41
|
253,500
|
|
|
7/1/2009
|
-1.10 / -4.80%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.20
|
20
|
|
|
6/30/2009
|
-1.20 / -4.98%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.95
|
18.07
|
37,270
|
|
|
6/29/2009
|
0.00 / 0.00%
|
24.10
|
26.20
|
24.10
|
24.10
|
24.63
|
19.02
|
164,970
|
|
|
6/26/2009
|
-1.00 / -3.80%
|
25.00
|
27.10
|
25.00
|
25.30
|
25.30
|
19.96
|
384,490
|
|
|
6/25/2009
|
-1.30 / -4.71%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
20.75
|
30,140
|
|
|
6/24/2009
|
-1.40 / -4.83%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
21.78
|
60,530
|
|
|
6/23/2009
|
-1.50 / -4.92%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
22.88
|
840
|
|
|
6/22/2009
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
24.07
|
172,560
|
|
|