|
Closing price on 3/7/2014
|
|
| Open |
3.80 |
| High |
4.00 |
| Low |
3.80 |
| Volume |
7,920 |
| Split-adjusted Price |
3.16 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|