|
Closing price on 8/30/2010
|
|
| Open |
23.50 |
| High |
24.00 |
| Low |
23.50 |
| Volume |
32,820 |
| Split-adjusted Price |
18.94 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2010
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.75
|
18.94
|
32,820
|
|
|
8/27/2010
|
-0.10 / -0.43%
|
22.30
|
23.00
|
21.90
|
22.90
|
22.90
|
18.07
|
102,360
|
|
|
8/26/2010
|
-1.10 / -4.56%
|
23.20
|
24.00
|
22.90
|
23.00
|
22.90
|
18.15
|
200,190
|
|
|
8/25/2010
|
-1.20 / -4.74%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
19.02
|
36,510
|
|
|
8/24/2010
|
-1.30 / -4.89%
|
25.40
|
25.40
|
25.30
|
25.30
|
25.35
|
19.96
|
21,770
|
|
|
8/23/2010
|
0.00 / 0.00%
|
27.30
|
27.30
|
26.60
|
26.60
|
26.95
|
20.99
|
94,760
|
|
|
8/20/2010
|
-1.20 / -4.11%
|
28.00
|
29.30
|
27.80
|
28.00
|
28.00
|
22.09
|
127,830
|
|
|
8/19/2010
|
+1.30 / +4.66%
|
28.50
|
29.20
|
27.20
|
29.20
|
28.00
|
23.04
|
177,740
|
|
|
8/18/2010
|
-1.40 / -4.78%
|
29.30
|
29.30
|
27.90
|
27.90
|
29.20
|
22.01
|
184,070
|
|
|
8/17/2010
|
-1.10 / -3.62%
|
30.40
|
30.40
|
28.90
|
29.30
|
29.75
|
23.12
|
81,290
|
|
|
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
|
|
|