|
Closing price on 11/27/2013
|
|
| Open |
3.20 |
| High |
3.50 |
| Low |
3.20 |
| Volume |
23,180 |
| Split-adjusted Price |
2.68 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2013
|
0.00 / 0.00%
|
3.20
|
3.50
|
3.20
|
3.40
|
3.50
|
2.68
|
23,180
|
|
|
11/26/2013
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.68
|
33,490
|
|
|
11/25/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.60
|
3.73
|
2.84
|
2,080
|
|
|
11/22/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
3.00
|
12,010
|
|
|
11/21/2013
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.00
|
5,540
|
|
|
11/20/2013
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.80
|
3.08
|
3,550
|
|
|
11/19/2013
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.08
|
5,100
|
|
|
11/18/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
4.00
|
3.90
|
3.16
|
9,120
|
|
|
11/15/2013
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
3.00
|
12,260
|
|
|
11/14/2013
|
+0.10 / +2.78%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.80
|
2.92
|
1,060
|
|
|
11/13/2013
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
2.84
|
8,480
|
|
|
11/12/2013
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.68
|
20,670
|
|
|
11/11/2013
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.10
|
2.52
|
10,210
|
|
|
11/8/2013
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
2.37
|
1,530
|
|
|
11/7/2013
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
2.45
|
1,320
|
|
|
11/6/2013
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.95
|
2.37
|
3,310
|
|
|
11/5/2013
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.85
|
2.29
|
11,150
|
|
|
11/4/2013
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.21
|
260
|
|
|
11/1/2013
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.21
|
3,680
|
|
|
10/31/2013
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.29
|
10
|
|
|
10/30/2013
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.90
|
2.29
|
11,580
|
|
|
10/29/2013
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.75
|
2.21
|
8,190
|
|
|
10/28/2013
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.80
|
2.13
|
7,110
|
|
|
10/25/2013
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.21
|
1,920
|
|
|
10/24/2013
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.21
|
11,200
|
|
|
10/23/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.68
|
2.13
|
7,120
|
|
|
10/22/2013
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.70
|
2.13
|
10,050
|
|
|
10/21/2013
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.70
|
2.29
|
10,910
|
|
|
10/18/2013
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.90
|
2.29
|
11,630
|
|
|
10/17/2013
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.29
|
180
|
|
|