|
Closing price on 11/4/2024
|
|
| Open |
13.80 |
| High |
14.50 |
| Low |
13.80 |
| Volume |
20,300 |
| Split-adjusted Price |
14.50 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2024
|
+0.70 / +5.07%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.20
|
14.50
|
20,300
|
|
|
11/1/2024
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
14.00
|
13.80
|
14.00
|
7,400
|
|
|
10/31/2024
|
+0.20 / +1.41%
|
14.40
|
14.40
|
13.80
|
14.40
|
13.90
|
14.40
|
3,400
|
|
|
10/30/2024
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.20
|
14.20
|
3,600
|
|
|
10/29/2024
|
-0.10 / -0.70%
|
14.50
|
14.50
|
14.00
|
14.20
|
14.20
|
14.20
|
3,700
|
|
|
10/28/2024
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.20
|
14.30
|
14.30
|
14.30
|
5,700
|
|
|
10/25/2024
|
0.00 / 0.00%
|
14.50
|
14.90
|
13.90
|
14.90
|
14.30
|
14.90
|
13,200
|
|
|
10/24/2024
|
-0.30 / -1.99%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.90
|
14.80
|
2,000
|
|
|
10/23/2024
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.90
|
14.90
|
15.10
|
14.90
|
3,400
|
|
|
10/22/2024
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
15.10
|
900
|
|
|
10/21/2024
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
400
|
|
|
10/18/2024
|
+0.30 / +2.04%
|
15.00
|
15.70
|
14.90
|
15.00
|
15.10
|
15.00
|
12,400
|
|
|
10/17/2024
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.70
|
14.90
|
11,900
|
|
|
10/16/2024
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.90
|
15.00
|
1,100
|
|
|
10/15/2024
|
-0.40 / -2.63%
|
14.90
|
15.20
|
14.80
|
14.80
|
14.90
|
14.80
|
2,200
|
|
|
10/14/2024
|
-0.20 / -1.32%
|
15.10
|
15.40
|
14.90
|
14.90
|
15.20
|
14.90
|
10,700
|
|
|
10/11/2024
|
+0.10 / +0.68%
|
15.00
|
15.40
|
14.90
|
14.90
|
15.10
|
14.90
|
8,700
|
|
|
10/10/2024
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.80
|
14.90
|
9,300
|
|
|
10/9/2024
|
+0.10 / +0.66%
|
14.90
|
15.20
|
14.70
|
15.20
|
14.90
|
15.20
|
13,300
|
|
|
10/8/2024
|
-0.10 / -0.65%
|
15.00
|
15.20
|
14.60
|
15.20
|
15.10
|
15.20
|
28,600
|
|
|
10/7/2024
|
-0.50 / -3.18%
|
15.70
|
15.70
|
15.00
|
15.20
|
15.30
|
15.20
|
4,900
|
|
|
10/4/2024
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
15.70
|
3,100
|
|
|
10/3/2024
|
-0.30 / -1.88%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.80
|
15.70
|
17,900
|
|
|
10/2/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.80
|
16.00
|
15.80
|
11,700
|
|
|
10/1/2024
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.80
|
15.80
|
10,500
|
|
|
9/30/2024
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
15.80
|
11,100
|
|
|
9/27/2024
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
16.00
|
6,700
|
|
|
9/26/2024
|
-0.20 / -1.23%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
16.00
|
5,000
|
|
|
9/25/2024
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
16.20
|
2,000
|
|
|
9/24/2024
|
+0.30 / +1.88%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.10
|
16.30
|
14,900
|
|
|