|
Closing price on 11/11/2021
|
|
| Open |
21.10 |
| High |
22.50 |
| Low |
19.30 |
| Volume |
45,000 |
| Split-adjusted Price |
16.57 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2021
|
+0.40 / +1.94%
|
21.10
|
22.50
|
19.30
|
21.00
|
21.40
|
16.57
|
45,000
|
|
|
11/10/2021
|
-0.20 / -0.94%
|
21.10
|
21.10
|
19.00
|
21.10
|
20.60
|
16.65
|
14,000
|
|
|
11/9/2021
|
+0.40 / +1.85%
|
19.00
|
23.00
|
19.00
|
22.00
|
21.30
|
17.36
|
14,900
|
|
|
11/8/2021
|
-3.50 / -14.52%
|
26.90
|
26.90
|
20.50
|
20.60
|
21.59
|
16.25
|
34,500
|
|
|
11/5/2021
|
+1.10 / +5.02%
|
25.10
|
25.10
|
21.90
|
23.00
|
24.10
|
18.15
|
32,910
|
|
|
11/4/2021
|
+2.90 / +14.95%
|
22.30
|
22.30
|
19.50
|
22.30
|
21.90
|
17.60
|
48,800
|
|
|
11/3/2021
|
+2.50 / +14.79%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.40
|
15.31
|
110,200
|
|
|
11/2/2021
|
+2.20 / +14.77%
|
15.50
|
17.10
|
15.50
|
17.10
|
16.90
|
13.49
|
40,000
|
|
|
11/1/2021
|
+1.30 / +9.77%
|
13.50
|
15.10
|
13.50
|
14.60
|
14.90
|
11.52
|
5,100
|
|
|
10/29/2021
|
+1.20 / +10.17%
|
12.60
|
13.50
|
12.60
|
13.00
|
13.30
|
10.26
|
16,000
|
|
|
10/28/2021
|
+1.00 / +9.09%
|
10.90
|
12.00
|
10.90
|
12.00
|
11.80
|
9.47
|
3,000
|
|
|
10/27/2021
|
+0.70 / +6.80%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
8.68
|
1,300
|
|
|
10/26/2021
|
+0.20 / +1.94%
|
9.60
|
10.50
|
9.60
|
10.50
|
10.30
|
8.28
|
400
|
|
|
10/25/2021
|
+0.80 / +7.69%
|
8.90
|
11.20
|
8.90
|
11.20
|
10.30
|
8.84
|
2,700
|
|
|
10/22/2021
|
+0.50 / +5.00%
|
10.00
|
11.00
|
10.00
|
10.50
|
10.40
|
8.28
|
400
|
|
|
10/21/2021
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.00
|
8.05
|
8,700
|
|
|
10/20/2021
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.89
|
700
|
|
|
10/19/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.05
|
0
|
|
|
10/18/2021
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.70
|
9.70
|
10.20
|
7.65
|
8,600
|
|
|
10/15/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.65
|
1,000
|
|
|
10/14/2021
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.70
|
7.89
|
900
|
|
|
10/13/2021
|
-0.40 / -4.21%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.60
|
7.18
|
800
|
|
|
10/12/2021
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
7.50
|
4,600
|
|
|
10/11/2021
|
+0.60 / +6.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.50
|
7.57
|
2,800
|
|
|
10/8/2021
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
7.10
|
4,500
|
|
|
10/7/2021
|
+0.10 / +1.10%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.10
|
7.26
|
5,400
|
|
|
10/6/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.10
|
7.10
|
3,000
|
|
|
10/5/2021
|
-0.50 / -5.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.10
|
600
|
|
|
10/4/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.50
|
0
|
|
|
10/1/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.50
|
0
|
|
|