|
Closing price on 9/14/2011
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
16,120 |
| Split-adjusted Price |
8.44 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2011
|
-0.10 / -0.93%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.70
|
8.44
|
16,120
|
|
|
9/13/2011
|
+0.40 / +3.85%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.70
|
8.52
|
16,140
|
|
|
9/12/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.00
|
10.40
|
10.80
|
8.21
|
5,150
|
|
|
9/9/2011
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
8.13
|
7,110
|
|
|
9/8/2011
|
+0.30 / +2.94%
|
10.50
|
10.60
|
10.20
|
10.50
|
10.30
|
8.28
|
9,250
|
|
|
9/7/2011
|
+0.30 / +3.03%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.18
|
8.05
|
8,720
|
|
|
9/6/2011
|
-0.50 / -4.81%
|
10.30
|
10.30
|
9.90
|
9.90
|
10.20
|
7.81
|
9,450
|
|
|
9/5/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.38
|
8.21
|
4,510
|
|
|
9/1/2011
|
+0.30 / +2.97%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.40
|
8.21
|
15,670
|
|
|
8/31/2011
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.08
|
7.97
|
7,740
|
|
|
8/30/2011
|
+0.30 / +3.06%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.10
|
7.97
|
10,940
|
|
|
8/29/2011
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.65
|
7.73
|
14,600
|
|
|
8/26/2011
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.20
|
9.50
|
9.50
|
7.50
|
3,780
|
|
|
8/25/2011
|
+0.10 / +1.06%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.50
|
7.50
|
7,150
|
|
|
8/24/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.50
|
7.42
|
2,330
|
|
|
8/23/2011
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
7.42
|
2,050
|
|
|
8/22/2011
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.40
|
7.50
|
220
|
|
|
8/19/2011
|
-0.20 / -2.15%
|
9.00
|
9.70
|
9.00
|
9.10
|
9.10
|
7.18
|
6,920
|
|
|
8/18/2011
|
+0.20 / +2.20%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.10
|
7.34
|
240
|
|
|
8/17/2011
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
7.18
|
1,910
|
|
|
8/16/2011
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.10
|
190
|
|
|
8/15/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.00
|
7.02
|
260
|
|
|
8/12/2011
|
+0.10 / +1.14%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
7.02
|
40
|
|
|
8/11/2011
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.70
|
6.94
|
3,070
|
|
|
8/10/2011
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.55
|
6.86
|
1,010
|
|
|
8/9/2011
|
-0.10 / -1.18%
|
8.80
|
8.80
|
8.30
|
8.40
|
8.70
|
6.63
|
4,380
|
|
|
8/8/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.40
|
6.71
|
7,010
|
|
|
8/5/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.10
|
6.39
|
8,800
|
|
|
8/4/2011
|
-0.30 / -3.57%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
6.39
|
6,000
|
|
|
8/3/2011
|
-0.20 / -2.33%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.55
|
6.63
|
11,780
|
|
|