|
Closing price on 9/10/2010
|
|
| Open |
27.20 |
| High |
27.60 |
| Low |
26.00 |
| Volume |
421,930 |
| Split-adjusted Price |
15.52 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2010
|
-0.30 / -1.14%
|
27.20
|
27.60
|
26.00
|
26.00
|
26.00
|
15.52
|
421,930
|
|
|
9/9/2010
|
+1.20 / +4.78%
|
26.00
|
26.30
|
26.00
|
26.30
|
26.00
|
15.70
|
210,690
|
|
|
9/8/2010
|
-1.20 / -4.56%
|
25.60
|
25.90
|
25.00
|
25.10
|
25.40
|
14.98
|
62,940
|
|
|
9/7/2010
|
-1.10 / -4.01%
|
26.60
|
28.50
|
26.30
|
26.30
|
26.93
|
15.70
|
73,190
|
|
|
9/6/2010
|
0.00 / 0.00%
|
27.00
|
27.40
|
26.50
|
27.40
|
27.08
|
16.36
|
136,290
|
|
|
9/1/2010
|
+0.90 / +3.57%
|
25.30
|
26.10
|
25.00
|
26.10
|
26.10
|
15.58
|
117,340
|
|
|
8/31/2010
|
+1.20 / +5.00%
|
24.80
|
25.20
|
24.00
|
25.20
|
24.80
|
15.04
|
123,250
|
|
|
8/30/2010
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.75
|
14.33
|
32,820
|
|
|
8/27/2010
|
-0.10 / -0.43%
|
22.30
|
23.00
|
21.90
|
22.90
|
22.90
|
13.67
|
102,360
|
|
|
8/26/2010
|
-1.10 / -4.56%
|
23.20
|
24.00
|
22.90
|
23.00
|
22.90
|
13.73
|
200,190
|
|
|
8/25/2010
|
-1.20 / -4.74%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
14.39
|
36,510
|
|
|
8/24/2010
|
-1.30 / -4.89%
|
25.40
|
25.40
|
25.30
|
25.30
|
25.35
|
15.10
|
21,770
|
|
|
8/23/2010
|
0.00 / 0.00%
|
27.30
|
27.30
|
26.60
|
26.60
|
26.95
|
15.88
|
94,760
|
|
|
8/20/2010
|
-1.20 / -4.11%
|
28.00
|
29.30
|
27.80
|
28.00
|
28.00
|
16.71
|
127,830
|
|
|
8/19/2010
|
+1.30 / +4.66%
|
28.50
|
29.20
|
27.20
|
29.20
|
28.00
|
17.43
|
177,740
|
|
|
8/18/2010
|
-1.40 / -4.78%
|
29.30
|
29.30
|
27.90
|
27.90
|
29.20
|
16.66
|
184,070
|
|
|
8/17/2010
|
-1.10 / -3.62%
|
30.40
|
30.40
|
28.90
|
29.30
|
29.75
|
17.49
|
81,290
|
|
|
8/16/2010
|
0.00 / 0.00%
|
29.00
|
30.40
|
28.90
|
30.40
|
29.30
|
18.15
|
120,480
|
|
|
8/13/2010
|
0.00 / 0.00%
|
27.90
|
29.00
|
27.60
|
29.00
|
29.00
|
17.31
|
140,140
|
|
|
8/12/2010
|
-1.50 / -4.92%
|
29.50
|
30.30
|
29.00
|
29.00
|
29.00
|
17.31
|
74,330
|
|
|
8/11/2010
|
+0.90 / +3.04%
|
29.60
|
31.00
|
29.50
|
30.50
|
30.15
|
18.21
|
160,340
|
|
|
8/10/2010
|
-1.30 / -4.21%
|
31.00
|
31.00
|
29.40
|
29.60
|
30.50
|
17.67
|
113,350
|
|
|
8/9/2010
|
0.00 / 0.00%
|
32.00
|
32.50
|
30.90
|
30.90
|
31.58
|
18.45
|
133,180
|
|
|
8/6/2010
|
+0.50 / +1.56%
|
32.80
|
33.50
|
32.20
|
32.50
|
32.50
|
19.40
|
85,090
|
|
|
8/5/2010
|
+0.40 / +1.27%
|
31.70
|
32.00
|
31.30
|
32.00
|
31.75
|
19.10
|
113,560
|
|
|
8/4/2010
|
-0.90 / -2.77%
|
32.50
|
32.50
|
31.10
|
31.60
|
32.00
|
18.86
|
71,300
|
|
|
8/3/2010
|
-0.70 / -2.11%
|
33.00
|
33.50
|
31.60
|
32.50
|
31.60
|
19.40
|
118,940
|
|
|
8/2/2010
|
0.00 / 0.00%
|
35.00
|
35.00
|
33.10
|
33.20
|
34.08
|
19.82
|
71,540
|
|
|
7/30/2010
|
+1.60 / +4.82%
|
34.70
|
34.80
|
34.50
|
34.80
|
34.80
|
20.77
|
236,030
|
|
|
7/29/2010
|
+1.50 / +4.73%
|
32.90
|
33.20
|
32.90
|
33.20
|
33.05
|
19.82
|
27,220
|
|
|