|
Closing price on 10/4/2022
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.90 |
| Volume |
500 |
| Split-adjusted Price |
10.97 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2022
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.97
|
500
|
|
|
10/3/2022
|
-1.00 / -7.14%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.90
|
10.26
|
2,900
|
|
|
9/30/2022
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
14.00
|
14.00
|
11.05
|
2,100
|
|
|
9/29/2022
|
+0.20 / +1.43%
|
16.00
|
16.00
|
13.90
|
14.20
|
14.00
|
11.20
|
3,900
|
|
|
9/28/2022
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
11.05
|
2,100
|
|
|
9/27/2022
|
+0.40 / +2.84%
|
14.10
|
14.50
|
14.00
|
14.50
|
14.00
|
11.44
|
11,700
|
|
|
9/26/2022
|
-0.90 / -6.04%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.10
|
11.05
|
17,100
|
|
|
9/23/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.76
|
1,600
|
|
|
9/22/2022
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.90
|
11.84
|
7,200
|
|
|
9/21/2022
|
+0.20 / +1.32%
|
15.00
|
15.40
|
14.80
|
15.40
|
15.00
|
12.15
|
5,800
|
|
|
9/20/2022
|
+0.10 / +0.65%
|
14.20
|
15.40
|
14.20
|
15.40
|
15.20
|
12.15
|
1,500
|
|
|
9/19/2022
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
12.07
|
500
|
|
|
9/16/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.40
|
15.40
|
12.15
|
5,000
|
|
|
9/15/2022
|
-0.20 / -1.27%
|
15.10
|
15.60
|
15.10
|
15.60
|
15.40
|
12.31
|
400
|
|
|
9/14/2022
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
12.47
|
100
|
|
|
9/13/2022
|
+0.60 / +4.00%
|
15.10
|
16.40
|
15.10
|
15.60
|
15.70
|
12.31
|
4,300
|
|
|
9/12/2022
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.00
|
11.99
|
6,500
|
|
|
9/9/2022
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.00
|
12.07
|
800
|
|
|
9/8/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
12.07
|
4,000
|
|
|
9/7/2022
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.20
|
15.20
|
15.30
|
11.99
|
16,600
|
|
|
9/6/2022
|
+0.30 / +1.99%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.30
|
12.15
|
5,800
|
|
|
9/5/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.10
|
11.99
|
4,200
|
|
|
8/31/2022
|
-0.50 / -3.23%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.20
|
11.84
|
6,800
|
|
|
8/30/2022
|
-0.10 / -0.66%
|
15.30
|
15.50
|
15.00
|
15.00
|
15.50
|
11.84
|
2,500
|
|
|
8/29/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.91
|
1,100
|
|
|
8/26/2022
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.10
|
11.84
|
3,600
|
|
|
8/25/2022
|
-0.50 / -3.23%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.10
|
11.84
|
1,400
|
|
|
8/24/2022
|
+0.20 / +1.30%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.50
|
12.31
|
400
|
|
|
8/23/2022
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.40
|
12.23
|
1,600
|
|
|
8/22/2022
|
+0.10 / +0.65%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.50
|
12.31
|
3,100
|
|
|