|
Closing price on 3/30/2022
|
|
| Open |
18.90 |
| High |
18.90 |
| Low |
18.40 |
| Volume |
10,200 |
| Split-adjusted Price |
14.52 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2022
|
-0.50 / -2.65%
|
18.90
|
18.90
|
18.40
|
18.40
|
18.70
|
14.52
|
10,200
|
|
|
3/29/2022
|
+0.80 / +4.35%
|
18.10
|
19.20
|
18.10
|
19.20
|
18.90
|
15.15
|
223,700
|
|
|
3/28/2022
|
+0.10 / +0.53%
|
19.00
|
19.00
|
17.70
|
19.00
|
18.40
|
14.99
|
21,000
|
|
|
3/25/2022
|
-0.30 / -1.55%
|
19.00
|
19.50
|
18.50
|
19.00
|
18.90
|
14.99
|
2,000
|
|
|
3/24/2022
|
+0.40 / +2.11%
|
19.70
|
19.70
|
18.70
|
19.40
|
19.30
|
15.31
|
8,300
|
|
|
3/23/2022
|
+0.10 / +0.51%
|
18.50
|
20.00
|
18.50
|
19.80
|
19.00
|
15.62
|
5,800
|
|
|
3/22/2022
|
+0.80 / +4.17%
|
20.30
|
20.90
|
19.00
|
20.00
|
19.70
|
15.78
|
14,500
|
|
|
3/21/2022
|
-0.90 / -4.37%
|
20.40
|
20.40
|
18.50
|
19.70
|
19.20
|
15.54
|
24,100
|
|
|
3/18/2022
|
-1.10 / -5.31%
|
19.00
|
20.70
|
19.00
|
19.60
|
20.60
|
15.46
|
8,600
|
|
|
3/17/2022
|
+0.40 / +1.93%
|
20.50
|
21.10
|
20.50
|
21.10
|
20.70
|
16.65
|
19,300
|
|
|
3/16/2022
|
+2.50 / +13.59%
|
19.40
|
21.10
|
19.40
|
20.90
|
20.70
|
16.49
|
11,900
|
|
|
3/15/2022
|
+0.50 / +2.63%
|
19.00
|
19.70
|
17.00
|
19.50
|
18.40
|
15.39
|
7,600
|
|
|
3/14/2022
|
-3.20 / -14.41%
|
20.50
|
21.50
|
18.90
|
19.00
|
19.00
|
14.99
|
592,200
|
|
|
3/11/2022
|
-1.00 / -4.35%
|
22.00
|
23.00
|
22.00
|
22.00
|
22.20
|
17.36
|
600
|
|
|
3/10/2022
|
+2.00 / +9.62%
|
23.00
|
23.00
|
22.80
|
22.80
|
23.00
|
17.99
|
13,400
|
|
|
3/9/2022
|
+2.90 / +14.50%
|
20.50
|
23.00
|
20.20
|
22.90
|
20.80
|
18.07
|
564,900
|
|
|
3/8/2022
|
-0.20 / -0.99%
|
20.00
|
20.00
|
19.20
|
20.00
|
20.00
|
15.78
|
11,800
|
|
|
3/7/2022
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.20
|
16.18
|
4,400
|
|
|
3/4/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.30
|
20.50
|
20.50
|
16.18
|
17,000
|
|
|
3/3/2022
|
0.00 / 0.00%
|
20.50
|
21.70
|
20.40
|
20.50
|
20.50
|
16.18
|
15,100
|
|
|
3/2/2022
|
+0.40 / +1.99%
|
20.10
|
20.90
|
20.10
|
20.50
|
20.50
|
16.18
|
4,000
|
|
|
3/1/2022
|
+0.10 / +0.51%
|
20.50
|
20.50
|
19.90
|
19.90
|
20.10
|
15.70
|
3,900
|
|
|
2/28/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
15.62
|
500
|
|
|
2/25/2022
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.00
|
20.20
|
19.80
|
15.94
|
3,100
|
|
|
2/24/2022
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.20
|
20.20
|
20.20
|
15.94
|
3,800
|
|
|
2/23/2022
|
-0.50 / -2.38%
|
21.00
|
21.00
|
19.00
|
20.50
|
20.20
|
16.18
|
8,200
|
|
|
2/22/2022
|
-0.60 / -2.75%
|
20.50
|
21.20
|
20.50
|
21.20
|
21.00
|
16.73
|
2,300
|
|
|
2/21/2022
|
+0.80 / +3.81%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.20
|
65,500
|
|
|
2/18/2022
|
+0.20 / +0.98%
|
20.50
|
21.80
|
20.50
|
20.60
|
21.00
|
16.25
|
7,000
|
|
|
2/17/2022
|
-2.50 / -10.92%
|
20.10
|
20.50
|
20.10
|
20.40
|
20.40
|
16.10
|
10,300
|
|
|