|
Closing price on 8/26/2011
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.20 |
| Volume |
3,780 |
| Split-adjusted Price |
5.67 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2011
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.20
|
9.50
|
9.50
|
5.67
|
3,780
|
|
|
8/25/2011
|
+0.10 / +1.06%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.50
|
5.67
|
7,150
|
|
|
8/24/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.50
|
5.61
|
2,330
|
|
|
8/23/2011
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
5.61
|
2,050
|
|
|
8/22/2011
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.40
|
5.67
|
220
|
|
|
8/19/2011
|
-0.20 / -2.15%
|
9.00
|
9.70
|
9.00
|
9.10
|
9.10
|
5.43
|
6,920
|
|
|
8/18/2011
|
+0.20 / +2.20%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.10
|
5.55
|
240
|
|
|
8/17/2011
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
5.43
|
1,910
|
|
|
8/16/2011
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.37
|
190
|
|
|
8/15/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.00
|
5.31
|
260
|
|
|
8/12/2011
|
+0.10 / +1.14%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
5.31
|
40
|
|
|
8/11/2011
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.70
|
5.25
|
3,070
|
|
|
8/10/2011
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.55
|
5.19
|
1,010
|
|
|
8/9/2011
|
-0.10 / -1.18%
|
8.80
|
8.80
|
8.30
|
8.40
|
8.70
|
5.01
|
4,380
|
|
|
8/8/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.40
|
5.07
|
7,010
|
|
|
8/5/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.10
|
4.84
|
8,800
|
|
|
8/4/2011
|
-0.30 / -3.57%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
4.84
|
6,000
|
|
|
8/3/2011
|
-0.20 / -2.33%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.55
|
5.01
|
11,780
|
|
|
8/2/2011
|
-0.30 / -3.37%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.78
|
5.13
|
13,520
|
|
|
8/1/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.31
|
30
|
|
|
7/29/2011
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
5.43
|
3,090
|
|
|
7/28/2011
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.10
|
5.37
|
14,940
|
|
|
7/27/2011
|
-0.30 / -3.13%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.40
|
5.55
|
7,450
|
|
|
7/26/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.73
|
0
|
|
|
7/25/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.73
|
0
|
|
|
7/22/2011
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.10
|
9.60
|
9.60
|
5.73
|
18,400
|
|
|
7/21/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.60
|
5.67
|
1,900
|
|
|
7/20/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
5.67
|
2,490
|
|
|
7/19/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.50
|
9.50
|
5.67
|
2,600
|
|
|
7/18/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
5.67
|
7,410
|
|
|