|
Closing price on 9/3/2009
|
|
| Open |
24.90 |
| High |
25.90 |
| Low |
24.90 |
| Volume |
161,560 |
| Split-adjusted Price |
15.34 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/3/2009
|
0.00 / 0.00%
|
21.10
|
21.20
|
20.50
|
20.70
|
20.50
|
12.36
|
46,000
|
|
|
7/31/2009
|
+1.00 / +5.00%
|
20.90
|
21.00
|
20.70
|
21.00
|
21.00
|
12.54
|
68,890
|
|
|
7/30/2009
|
-0.60 / -2.91%
|
20.30
|
21.00
|
19.70
|
20.00
|
21.00
|
11.94
|
98,540
|
|
|
7/29/2009
|
-1.00 / -4.63%
|
20.80
|
21.60
|
20.60
|
20.60
|
20.90
|
12.30
|
181,750
|
|
|
7/28/2009
|
-1.10 / -4.85%
|
21.60
|
22.60
|
21.60
|
21.60
|
21.85
|
12.89
|
50,680
|
|
|
7/27/2009
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.20
|
22.70
|
22.78
|
13.55
|
159,610
|
|
|
7/24/2009
|
+1.00 / +4.74%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
13.19
|
11,920
|
|
|
7/23/2009
|
+1.00 / +4.98%
|
19.30
|
21.10
|
19.10
|
21.10
|
20.15
|
12.60
|
128,780
|
|
|