|
Closing price on 3/8/2022
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.20 |
| Volume |
11,800 |
| Split-adjusted Price |
15.78 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/16/2022
|
-0.90 / -3.88%
|
21.40
|
22.90
|
21.40
|
22.30
|
22.90
|
17.60
|
17,500
|
|
|
2/15/2022
|
0.00 / 0.00%
|
22.90
|
23.40
|
20.50
|
20.50
|
23.20
|
16.18
|
50,400
|
|
|
2/14/2022
|
-1.90 / -8.68%
|
21.00
|
21.10
|
20.00
|
20.00
|
20.50
|
15.78
|
15,800
|
|
|
2/11/2022
|
+0.60 / +2.61%
|
20.10
|
23.60
|
20.10
|
23.60
|
21.90
|
18.62
|
200
|
|
|
2/10/2022
|
-2.60 / -10.32%
|
25.00
|
25.00
|
21.60
|
22.60
|
23.00
|
17.83
|
3,400
|
|
|
2/9/2022
|
-0.10 / -0.44%
|
22.60
|
25.40
|
20.30
|
22.60
|
25.20
|
17.83
|
13,600
|
|
|
2/8/2022
|
-2.50 / -11.11%
|
22.80
|
22.80
|
20.00
|
20.00
|
22.70
|
15.78
|
7,500
|
|
|
2/7/2022
|
+0.20 / +0.90%
|
22.80
|
22.80
|
22.00
|
22.50
|
22.50
|
17.75
|
7,700
|
|
|
1/28/2022
|
-0.80 / -3.33%
|
22.00
|
23.20
|
20.40
|
23.20
|
22.30
|
18.31
|
25,600
|
|
|
1/27/2022
|
+0.90 / +3.90%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
18.94
|
45,000
|
|
|
1/26/2022
|
-2.90 / -12.61%
|
23.00
|
23.20
|
20.00
|
20.10
|
23.10
|
15.86
|
28,400
|
|
|
1/25/2022
|
-3.20 / -13.79%
|
23.20
|
23.90
|
20.00
|
20.00
|
23.00
|
15.78
|
35,000
|
|
|
1/24/2022
|
-1.20 / -4.96%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.20
|
18.15
|
7,200
|
|
|
1/21/2022
|
-1.00 / -4.00%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.20
|
18.94
|
1,200
|
|
|
1/20/2022
|
+3.30 / +14.73%
|
22.40
|
25.70
|
22.40
|
25.70
|
25.00
|
20.28
|
19,000
|
|
|
1/19/2022
|
-3.10 / -11.88%
|
22.20
|
23.00
|
22.20
|
23.00
|
22.40
|
18.15
|
3,400
|
|
|