|
Closing price on 9/15/2009
|
|
| Open |
31.00 |
| High |
32.00 |
| Low |
30.50 |
| Volume |
328,600 |
| Split-adjusted Price |
19.10 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2009
|
+1.50 / +4.92%
|
31.00
|
32.00
|
30.50
|
32.00
|
31.38
|
19.10
|
328,600
|
|
|
9/14/2009
|
0.00 / 0.00%
|
30.40
|
31.00
|
29.80
|
30.50
|
30.43
|
18.21
|
280,810
|
|
|
9/11/2009
|
+1.40 / +4.93%
|
29.80
|
29.80
|
29.00
|
29.80
|
29.80
|
17.79
|
605,280
|
|
|
9/10/2009
|
+1.30 / +4.80%
|
27.00
|
28.40
|
26.60
|
28.40
|
27.60
|
16.95
|
378,990
|
|
|
9/9/2009
|
-0.20 / -0.73%
|
27.30
|
27.50
|
26.80
|
27.10
|
27.18
|
16.18
|
168,450
|
|
|
9/8/2009
|
+1.30 / +5.00%
|
26.80
|
27.30
|
26.00
|
27.30
|
27.10
|
16.30
|
409,640
|
|
|
9/7/2009
|
0.00 / 0.00%
|
24.80
|
26.00
|
24.80
|
26.00
|
25.40
|
15.52
|
327,660
|
|
|
9/4/2009
|
-0.90 / -3.50%
|
25.70
|
25.90
|
24.80
|
24.80
|
24.80
|
14.80
|
234,520
|
|
|
9/3/2009
|
0.00 / 0.00%
|
24.90
|
25.90
|
24.90
|
25.70
|
25.35
|
15.34
|
161,560
|
|
|
9/1/2009
|
-0.30 / -1.15%
|
25.50
|
26.00
|
25.20
|
25.90
|
25.90
|
15.46
|
121,190
|
|
|
8/31/2009
|
0.00 / 0.00%
|
25.50
|
26.30
|
25.50
|
26.20
|
25.90
|
15.64
|
166,010
|
|
|
8/28/2009
|
0.00 / 0.00%
|
25.50
|
25.80
|
25.30
|
25.50
|
25.50
|
15.22
|
184,790
|
|
|
8/27/2009
|
-0.30 / -1.16%
|
25.50
|
26.00
|
25.20
|
25.50
|
25.50
|
15.22
|
108,660
|
|
|
8/26/2009
|
+0.90 / +3.61%
|
24.90
|
25.90
|
24.80
|
25.80
|
25.50
|
15.40
|
176,750
|
|
|
8/25/2009
|
-0.80 / -3.11%
|
25.10
|
25.20
|
24.80
|
24.90
|
25.00
|
14.86
|
194,720
|
|
|
8/24/2009
|
0.00 / 0.00%
|
25.60
|
26.50
|
25.50
|
25.70
|
25.83
|
15.34
|
149,850
|
|
|
8/21/2009
|
-0.90 / -3.37%
|
27.90
|
28.00
|
25.80
|
25.80
|
25.80
|
15.40
|
273,980
|
|
|
8/20/2009
|
+1.20 / +4.71%
|
26.70
|
26.70
|
26.00
|
26.70
|
26.53
|
15.94
|
513,040
|
|
|
8/19/2009
|
+1.20 / +4.94%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
15.22
|
37,460
|
|
|
8/18/2009
|
+1.10 / +4.74%
|
23.30
|
24.30
|
23.30
|
24.30
|
23.80
|
14.51
|
316,360
|
|
|
8/17/2009
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.00
|
23.20
|
23.38
|
13.85
|
71,400
|
|
|
8/14/2009
|
-0.30 / -1.26%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
14.03
|
87,640
|
|
|
8/13/2009
|
-1.20 / -4.80%
|
25.00
|
25.00
|
23.80
|
23.80
|
24.40
|
14.21
|
82,530
|
|
|
8/12/2009
|
+0.80 / +3.31%
|
25.00
|
25.30
|
23.60
|
25.00
|
23.80
|
14.92
|
159,420
|
|
|
8/11/2009
|
+0.20 / +0.83%
|
23.30
|
24.20
|
23.30
|
24.20
|
23.75
|
14.45
|
129,300
|
|
|
8/10/2009
|
0.00 / 0.00%
|
23.60
|
24.50
|
22.80
|
24.00
|
24.20
|
14.33
|
212,530
|
|
|
8/7/2009
|
+1.00 / +4.44%
|
23.00
|
23.50
|
22.30
|
23.50
|
23.50
|
14.03
|
296,730
|
|
|
8/6/2009
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.43
|
62,260
|
|
|
8/5/2009
|
+1.00 / +4.88%
|
20.40
|
21.50
|
20.40
|
21.50
|
20.95
|
12.83
|
167,320
|
|
|
8/4/2009
|
-0.20 / -0.97%
|
21.00
|
21.20
|
20.30
|
20.50
|
20.75
|
12.24
|
84,550
|
|
|