|
Closing price on 9/21/2009
|
|
| Open |
36.50 |
| High |
37.00 |
| Low |
36.10 |
| Volume |
187,720 |
| Split-adjusted Price |
29.12 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2009
|
0.00 / 0.00%
|
36.50
|
37.00
|
36.10
|
36.90
|
36.63
|
29.12
|
187,720
|
|
|
9/18/2009
|
+1.70 / +4.91%
|
34.00
|
36.30
|
34.00
|
36.30
|
36.30
|
28.64
|
275,850
|
|
|
9/17/2009
|
+1.60 / +4.85%
|
33.80
|
34.60
|
32.00
|
34.60
|
33.75
|
27.30
|
353,810
|
|
|
9/16/2009
|
+1.00 / +3.13%
|
32.00
|
33.60
|
32.00
|
33.00
|
32.65
|
26.04
|
317,140
|
|
|
9/15/2009
|
+1.50 / +4.92%
|
31.00
|
32.00
|
30.50
|
32.00
|
31.38
|
25.25
|
328,600
|
|
|
9/14/2009
|
0.00 / 0.00%
|
30.40
|
31.00
|
29.80
|
30.50
|
30.43
|
24.07
|
280,810
|
|
|
9/11/2009
|
+1.40 / +4.93%
|
29.80
|
29.80
|
29.00
|
29.80
|
29.80
|
23.51
|
605,280
|
|
|
9/10/2009
|
+1.30 / +4.80%
|
27.00
|
28.40
|
26.60
|
28.40
|
27.60
|
22.41
|
378,990
|
|
|
9/9/2009
|
-0.20 / -0.73%
|
27.30
|
27.50
|
26.80
|
27.10
|
27.18
|
21.38
|
168,450
|
|
|
9/8/2009
|
+1.30 / +5.00%
|
26.80
|
27.30
|
26.00
|
27.30
|
27.10
|
21.54
|
409,640
|
|
|
9/7/2009
|
0.00 / 0.00%
|
24.80
|
26.00
|
24.80
|
26.00
|
25.40
|
20.51
|
327,660
|
|
|
9/4/2009
|
-0.90 / -3.50%
|
25.70
|
25.90
|
24.80
|
24.80
|
24.80
|
19.57
|
234,520
|
|
|
9/3/2009
|
0.00 / 0.00%
|
24.90
|
25.90
|
24.90
|
25.70
|
25.35
|
20.28
|
161,560
|
|
|
9/1/2009
|
-0.30 / -1.15%
|
25.50
|
26.00
|
25.20
|
25.90
|
25.90
|
20.44
|
121,190
|
|
|
8/31/2009
|
0.00 / 0.00%
|
25.50
|
26.30
|
25.50
|
26.20
|
25.90
|
20.67
|
166,010
|
|
|
8/28/2009
|
0.00 / 0.00%
|
25.50
|
25.80
|
25.30
|
25.50
|
25.50
|
20.12
|
184,790
|
|
|
8/27/2009
|
-0.30 / -1.16%
|
25.50
|
26.00
|
25.20
|
25.50
|
25.50
|
20.12
|
108,660
|
|
|
8/26/2009
|
+0.90 / +3.61%
|
24.90
|
25.90
|
24.80
|
25.80
|
25.50
|
20.36
|
176,750
|
|
|
8/25/2009
|
-0.80 / -3.11%
|
25.10
|
25.20
|
24.80
|
24.90
|
25.00
|
19.65
|
194,720
|
|
|
8/24/2009
|
0.00 / 0.00%
|
25.60
|
26.50
|
25.50
|
25.70
|
25.83
|
20.28
|
149,850
|
|
|
8/21/2009
|
-0.90 / -3.37%
|
27.90
|
28.00
|
25.80
|
25.80
|
25.80
|
20.36
|
273,980
|
|
|
8/20/2009
|
+1.20 / +4.71%
|
26.70
|
26.70
|
26.00
|
26.70
|
26.53
|
21.07
|
513,040
|
|
|
8/19/2009
|
+1.20 / +4.94%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
20.12
|
37,460
|
|
|
8/18/2009
|
+1.10 / +4.74%
|
23.30
|
24.30
|
23.30
|
24.30
|
23.80
|
19.17
|
316,360
|
|
|
8/17/2009
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.00
|
23.20
|
23.38
|
18.31
|
71,400
|
|
|
8/14/2009
|
-0.30 / -1.26%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
18.54
|
87,640
|
|
|
8/13/2009
|
-1.20 / -4.80%
|
25.00
|
25.00
|
23.80
|
23.80
|
24.40
|
18.78
|
82,530
|
|
|
8/12/2009
|
+0.80 / +3.31%
|
25.00
|
25.30
|
23.60
|
25.00
|
23.80
|
19.73
|
159,420
|
|
|
8/11/2009
|
+0.20 / +0.83%
|
23.30
|
24.20
|
23.30
|
24.20
|
23.75
|
19.09
|
129,300
|
|
|
8/10/2009
|
0.00 / 0.00%
|
23.60
|
24.50
|
22.80
|
24.00
|
24.20
|
18.94
|
212,530
|
|
|