|
Closing price on 4/9/2012
|
|
| Open |
8.50 |
| High |
9.00 |
| Low |
8.50 |
| Volume |
6,520 |
| Split-adjusted Price |
7.02 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2012
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.50
|
8.90
|
8.90
|
7.02
|
6,520
|
|
|
4/6/2012
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.02
|
10
|
|
|
4/5/2012
|
-0.10 / -1.15%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.90
|
6.79
|
30
|
|
|
4/4/2012
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.86
|
200
|
|
|
4/3/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.70
|
6.79
|
6,330
|
|
|
3/30/2012
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
7.02
|
6,020
|
|
|
3/29/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.18
|
7.26
|
2,310
|
|
|
3/28/2012
|
+0.30 / +3.37%
|
9.00
|
9.20
|
8.60
|
9.20
|
9.20
|
7.26
|
60
|
|
|
3/27/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.88
|
7.02
|
4,310
|
|
|
3/26/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
7.02
|
13,500
|
|
|
3/23/2012
|
+0.40 / +4.60%
|
9.00
|
9.10
|
8.80
|
9.10
|
9.10
|
7.18
|
7,010
|
|
|
3/22/2012
|
-0.40 / -4.40%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.78
|
6.86
|
100
|
|
|
3/21/2012
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
7.18
|
16,410
|
|
|
3/20/2012
|
+0.10 / +1.12%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.10
|
7.10
|
14,680
|
|
|
3/19/2012
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.70
|
7.02
|
4,310
|
|
|
3/16/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.90
|
7.02
|
7,560
|
|
|
3/15/2012
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.40
|
8.90
|
8.90
|
7.02
|
600
|
|
|
3/14/2012
|
-0.20 / -2.25%
|
9.30
|
9.30
|
8.50
|
8.70
|
8.90
|
6.86
|
2,930
|
|
|
3/13/2012
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.40
|
8.90
|
8.70
|
7.02
|
13,650
|
|
|
3/12/2012
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.90
|
6.94
|
9,110
|
|
|
3/9/2012
|
-0.40 / -4.17%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
7.26
|
9,470
|
|
|
3/8/2012
|
-0.50 / -4.95%
|
9.70
|
10.50
|
9.60
|
9.60
|
9.85
|
7.57
|
8,540
|
|
|
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
|
|
|