|
Closing price on 9/16/2024
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
15.80 |
| Volume |
26,200 |
| Split-adjusted Price |
16.30 |
There is no data on 9/17/2024. Display data on 9/16/2024 instead.
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2024
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.80
|
16.30
|
16.20
|
16.30
|
26,200
|
|
|
9/13/2024
|
+0.20 / +1.24%
|
16.10
|
16.50
|
16.10
|
16.30
|
16.30
|
16.30
|
4,300
|
|
|
9/12/2024
|
+0.20 / +1.27%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.10
|
16.00
|
3,500
|
|
|
9/11/2024
|
-0.20 / -1.23%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.80
|
16.00
|
4,000
|
|
|
9/10/2024
|
+0.10 / +0.62%
|
16.20
|
16.50
|
16.10
|
16.30
|
16.20
|
16.30
|
16,200
|
|
|
9/9/2024
|
-0.70 / -4.24%
|
16.50
|
16.60
|
15.80
|
15.80
|
16.20
|
15.80
|
20,800
|
|
|
9/6/2024
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.50
|
16.50
|
2,300
|
|
|
9/5/2024
|
-0.10 / -0.61%
|
16.30
|
16.60
|
16.30
|
16.40
|
16.40
|
16.40
|
32,500
|
|
|
9/4/2024
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.50
|
16.50
|
4,000
|
|
|
8/30/2024
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.40
|
16.30
|
4,100
|
|
|
8/29/2024
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.00
|
16.40
|
16.30
|
16.40
|
35,100
|
|
|
8/28/2024
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.40
|
16.70
|
16.60
|
16.70
|
20,000
|
|
|
8/27/2024
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.80
|
16.80
|
11,500
|
|
|
8/26/2024
|
-0.10 / -0.59%
|
17.00
|
17.20
|
16.90
|
16.90
|
17.00
|
16.90
|
18,300
|
|
|
8/23/2024
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.00
|
17.10
|
19,400
|
|
|
8/22/2024
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
17.00
|
17.00
|
17.00
|
18,600
|
|
|
8/21/2024
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
17.00
|
31,500
|
|
|
8/20/2024
|
+0.20 / +1.17%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.10
|
17.30
|
17,500
|
|
|
8/19/2024
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.10
|
17.10
|
45,900
|
|
|
8/16/2024
|
+0.30 / +1.80%
|
17.00
|
17.30
|
16.90
|
17.00
|
17.10
|
17.00
|
30,900
|
|
|
8/15/2024
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.70
|
16.70
|
1,400
|
|
|
8/14/2024
|
+0.40 / +2.41%
|
16.70
|
17.10
|
16.70
|
17.00
|
16.90
|
17.00
|
7,800
|
|
|
8/13/2024
|
-0.50 / -2.92%
|
17.00
|
17.00
|
16.40
|
16.60
|
16.60
|
16.60
|
21,900
|
|
|
8/12/2024
|
-0.60 / -3.39%
|
17.70
|
17.70
|
16.80
|
17.10
|
17.10
|
17.10
|
22,800
|
|
|
8/9/2024
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.40
|
17.70
|
17.70
|
17.70
|
30,200
|
|
|
8/8/2024
|
-0.50 / -2.76%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.80
|
17.60
|
7,400
|
|
|
8/7/2024
|
-1.00 / -5.35%
|
18.80
|
18.80
|
17.50
|
17.70
|
18.10
|
17.70
|
8,300
|
|
|
8/6/2024
|
-0.60 / -2.46%
|
24.00
|
24.00
|
23.00
|
23.80
|
23.70
|
18.78
|
44,800
|
|
|
8/5/2024
|
-2.90 / -11.65%
|
25.50
|
25.50
|
22.00
|
22.00
|
24.40
|
17.36
|
59,100
|
|
|
8/2/2024
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.40
|
25.10
|
24.90
|
19.80
|
29,200
|
|
|