|
Closing price on 3/7/2012
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
9.80 |
| Volume |
520 |
| Split-adjusted Price |
7.97 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.10
|
10.03
|
7.97
|
520
|
|
|
3/6/2012
|
-0.50 / -4.72%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.10
|
7.97
|
11,510
|
|
|
3/5/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.60
|
8.36
|
2,470
|
|
|
3/2/2012
|
+0.40 / +4.08%
|
9.40
|
10.20
|
9.40
|
10.20
|
10.20
|
8.05
|
7,140
|
|
|
3/1/2012
|
-0.20 / -2.00%
|
10.40
|
10.40
|
9.50
|
9.80
|
10.20
|
7.73
|
540
|
|
|
2/29/2012
|
-0.50 / -4.76%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.25
|
7.89
|
3,570
|
|
|
2/28/2012
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.28
|
10
|
|
|
2/27/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.10
|
11.00
|
10.50
|
8.68
|
2,450
|
|
|
2/24/2012
|
+0.50 / +5.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
8.28
|
5,400
|
|
|
2/23/2012
|
+0.40 / +4.17%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.88
|
7.89
|
10,900
|
|
|
2/22/2012
|
+0.40 / +4.35%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.43
|
7.57
|
30,080
|
|
|
2/21/2012
|
+0.40 / +4.55%
|
9.20
|
9.20
|
8.80
|
9.20
|
9.10
|
7.26
|
21,860
|
|
|
2/20/2012
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.75
|
6.94
|
5,500
|
|
|
2/17/2012
|
+0.10 / +1.20%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
6.63
|
2,450
|
|
|
2/16/2012
|
-0.30 / -3.49%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.55
|
120
|
|
|
2/15/2012
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.79
|
1,000
|
|
|
2/14/2012
|
-0.40 / -4.49%
|
8.70
|
9.30
|
8.50
|
8.50
|
8.60
|
6.71
|
5,200
|
|
|
2/13/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.90
|
8.90
|
9.10
|
7.02
|
40
|
|
|
2/10/2012
|
+0.30 / +3.33%
|
9.00
|
9.30
|
8.80
|
9.30
|
9.30
|
7.34
|
2,500
|
|
|
2/9/2012
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.30
|
7.10
|
20
|
|
|
2/8/2012
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.35
|
7.42
|
3,510
|
|
|
2/7/2012
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.05
|
7.26
|
70
|
|
|
2/6/2012
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.20
|
8.90
|
8.68
|
7.02
|
780
|
|
|
2/3/2012
|
+0.30 / +3.61%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
6.79
|
1,620
|
|
|
2/2/2012
|
+0.30 / +3.75%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.20
|
6.55
|
1,470
|
|
|
2/1/2012
|
-0.30 / -3.61%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.31
|
520
|
|
|
1/31/2012
|
+0.10 / +1.22%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.38
|
6.55
|
1,560
|
|
|
1/30/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.20
|
8.20
|
8.30
|
6.47
|
1,110
|
|
|
1/20/2012
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.79
|
500
|
|
|
1/19/2012
|
-0.30 / -3.23%
|
9.30
|
9.40
|
9.00
|
9.00
|
9.18
|
7.10
|
1,210
|
|
|