|
Closing price on 2/25/2014
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
7,010 |
| Split-adjusted Price |
2.92 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2014
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.68
|
2.92
|
7,010
|
|
|
2/24/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.70
|
2.84
|
1,320
|
|
|
2/21/2014
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.92
|
3,430
|
|
|
2/20/2014
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.70
|
2.84
|
19,700
|
|
|
2/19/2014
|
-0.10 / -2.63%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.85
|
2.92
|
9,510
|
|
|
2/18/2014
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.70
|
3.00
|
14,820
|
|
|
2/17/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.84
|
7,060
|
|
|
2/14/2014
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
2.84
|
14,800
|
|
|
2/13/2014
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
2.76
|
1,440
|
|
|
2/12/2014
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.50
|
2.68
|
300
|
|
|
2/11/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
2.76
|
2,340
|
|
|
2/10/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.76
|
5,000
|
|
|
2/7/2014
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.84
|
10
|
|
|
2/6/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.76
|
1,730
|
|
|
1/27/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.84
|
0
|
|
|
1/24/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.84
|
0
|
|
|
1/23/2014
|
+0.10 / +2.86%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.60
|
2.84
|
420
|
|
|
1/22/2014
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.76
|
1,550
|
|
|
1/21/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.84
|
0
|
|
|
1/20/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.84
|
5,000
|
|
|
1/17/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
2.76
|
24,580
|
|
|
1/16/2014
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
2.76
|
13,610
|
|
|
1/15/2014
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
2.76
|
11,300
|
|
|
1/14/2014
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.50
|
2.92
|
1,630
|
|
|
1/13/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.92
|
10
|
|
|
1/10/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.00
|
0
|
|
|
1/9/2014
|
+0.20 / +5.56%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.80
|
3.00
|
20
|
|
|
1/8/2014
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
2.84
|
12,650
|
|
|
1/7/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.84
|
10
|
|
|
1/6/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.84
|
1,030
|
|
|