|
Closing price on 8/16/2010
|
|
| Open |
29.00 |
| High |
30.40 |
| Low |
28.90 |
| Volume |
120,480 |
| Split-adjusted Price |
23.99 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2010
|
0.00 / 0.00%
|
29.00
|
30.40
|
28.90
|
30.40
|
29.30
|
23.99
|
120,480
|
|
|
8/13/2010
|
0.00 / 0.00%
|
27.90
|
29.00
|
27.60
|
29.00
|
29.00
|
22.88
|
140,140
|
|
|
8/12/2010
|
-1.50 / -4.92%
|
29.50
|
30.30
|
29.00
|
29.00
|
29.00
|
22.88
|
74,330
|
|
|
8/11/2010
|
+0.90 / +3.04%
|
29.60
|
31.00
|
29.50
|
30.50
|
30.15
|
24.07
|
160,340
|
|
|
8/10/2010
|
-1.30 / -4.21%
|
31.00
|
31.00
|
29.40
|
29.60
|
30.50
|
23.36
|
113,350
|
|
|
8/9/2010
|
0.00 / 0.00%
|
32.00
|
32.50
|
30.90
|
30.90
|
31.58
|
24.38
|
133,180
|
|
|
8/6/2010
|
+0.50 / +1.56%
|
32.80
|
33.50
|
32.20
|
32.50
|
32.50
|
25.64
|
85,090
|
|
|
8/5/2010
|
+0.40 / +1.27%
|
31.70
|
32.00
|
31.30
|
32.00
|
31.75
|
25.25
|
113,560
|
|
|
8/4/2010
|
-0.90 / -2.77%
|
32.50
|
32.50
|
31.10
|
31.60
|
32.00
|
24.93
|
71,300
|
|
|
8/3/2010
|
-0.70 / -2.11%
|
33.00
|
33.50
|
31.60
|
32.50
|
31.60
|
25.64
|
118,940
|
|
|
8/2/2010
|
0.00 / 0.00%
|
35.00
|
35.00
|
33.10
|
33.20
|
34.08
|
26.20
|
71,540
|
|
|
7/30/2010
|
+1.60 / +4.82%
|
34.70
|
34.80
|
34.50
|
34.80
|
34.80
|
27.46
|
236,030
|
|
|
7/29/2010
|
+1.50 / +4.73%
|
32.90
|
33.20
|
32.90
|
33.20
|
33.05
|
26.20
|
27,220
|
|
|
7/28/2010
|
-1.10 / -3.35%
|
32.30
|
33.20
|
31.20
|
31.70
|
33.20
|
25.01
|
167,440
|
|
|
7/27/2010
|
-1.50 / -4.37%
|
33.70
|
35.70
|
32.80
|
32.80
|
33.75
|
25.88
|
133,140
|
|
|
7/26/2010
|
0.00 / 0.00%
|
36.80
|
36.80
|
34.30
|
34.30
|
35.55
|
27.06
|
205,240
|
|
|
7/23/2010
|
-1.80 / -4.76%
|
37.80
|
38.00
|
36.00
|
36.00
|
36.00
|
28.41
|
292,030
|
|
|
7/22/2010
|
0.00 / 0.00%
|
37.90
|
39.10
|
36.00
|
37.80
|
36.00
|
29.83
|
465,100
|
|
|
7/21/2010
|
-1.90 / -4.79%
|
39.50
|
40.80
|
37.80
|
37.80
|
37.80
|
29.83
|
515,110
|
|
|
7/20/2010
|
-0.40 / -1.00%
|
40.30
|
41.80
|
39.00
|
39.70
|
40.20
|
31.32
|
372,380
|
|
|
7/19/2010
|
0.00 / 0.00%
|
39.50
|
40.10
|
39.40
|
40.10
|
39.70
|
31.64
|
297,060
|
|
|
7/16/2010
|
+1.80 / +4.95%
|
37.50
|
38.20
|
36.90
|
38.20
|
38.20
|
30.14
|
384,080
|
|
|
7/15/2010
|
+1.70 / +4.90%
|
34.70
|
36.40
|
34.60
|
36.40
|
35.53
|
28.72
|
339,050
|
|
|
7/14/2010
|
-1.00 / -2.80%
|
36.00
|
36.50
|
34.50
|
34.70
|
36.40
|
27.38
|
348,610
|
|
|
7/13/2010
|
+0.20 / +0.56%
|
36.80
|
37.20
|
35.70
|
35.70
|
36.35
|
28.17
|
283,830
|
|
|
7/12/2010
|
0.00 / 0.00%
|
33.50
|
35.50
|
33.50
|
35.50
|
34.50
|
28.01
|
548,310
|
|
|
7/9/2010
|
0.00 / 0.00%
|
33.90
|
35.10
|
33.60
|
33.90
|
33.90
|
26.75
|
246,930
|
|
|
7/8/2010
|
+1.60 / +4.95%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
26.75
|
310,420
|
|
|
7/7/2010
|
+1.50 / +4.87%
|
31.70
|
32.30
|
30.80
|
32.30
|
31.78
|
25.49
|
247,460
|
|
|
7/6/2010
|
-0.10 / -0.32%
|
31.70
|
32.40
|
30.80
|
30.80
|
32.30
|
24.30
|
345,360
|
|
|