|
Closing price on 3/21/2014
|
|
| Open |
5.00 |
| High |
5.00 |
| Low |
4.70 |
| Volume |
22,850 |
| Split-adjusted Price |
3.95 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2014
|
+0.10 / +2.04%
|
5.00
|
5.00
|
4.70
|
5.00
|
5.00
|
3.95
|
22,850
|
|
|
3/20/2014
|
+0.20 / +4.26%
|
4.70
|
5.00
|
4.70
|
4.90
|
5.00
|
3.87
|
32,940
|
|
|
3/19/2014
|
+0.30 / +6.82%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.60
|
3.71
|
12,150
|
|
|
3/18/2014
|
+0.20 / +4.76%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.25
|
3.47
|
33,690
|
|
|
3/17/2014
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.00
|
4.20
|
4.15
|
3.31
|
25,690
|
|
|
3/14/2014
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
3.31
|
7,630
|
|
|
3/13/2014
|
-0.10 / -2.33%
|
4.50
|
4.60
|
4.10
|
4.20
|
4.20
|
3.31
|
2,140
|
|
|
3/12/2014
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.20
|
3.39
|
8,830
|
|
|
3/11/2014
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.10
|
3.31
|
7,110
|
|
|
3/10/2014
|
0.00 / 0.00%
|
3.80
|
4.20
|
3.80
|
4.20
|
4.20
|
3.31
|
10,690
|
|
|
3/7/2014
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
3.16
|
7,920
|
|
|
3/6/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.16
|
100
|
|
|
3/5/2014
|
-0.20 / -4.76%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.00
|
3.16
|
16,170
|
|
|
3/4/2014
|
+0.20 / +5.00%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.00
|
3.31
|
5,500
|
|
|
3/3/2014
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.00
|
4.00
|
4.20
|
3.16
|
1,430
|
|
|
2/28/2014
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
3.39
|
15,800
|
|
|
2/27/2014
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.05
|
3.24
|
10,210
|
|
|
2/26/2014
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.60
|
3.90
|
3.78
|
3.08
|
10,970
|
|
|
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
|
|
|