|
Closing price on 5/12/2022
|
|
| Open |
14.60 |
| High |
16.00 |
| Low |
14.60 |
| Volume |
5,900 |
| Split-adjusted Price |
12.62 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2022
|
-0.10 / -0.62%
|
14.60
|
16.00
|
14.60
|
16.00
|
15.00
|
12.62
|
5,900
|
|
|
5/11/2022
|
+0.50 / +3.23%
|
16.10
|
17.30
|
16.00
|
16.00
|
16.10
|
12.62
|
5,500
|
|
|
5/10/2022
|
+0.20 / +1.20%
|
15.00
|
16.80
|
14.60
|
16.80
|
15.50
|
13.26
|
6,500
|
|
|
5/9/2022
|
-0.90 / -4.81%
|
18.70
|
18.70
|
16.00
|
17.80
|
16.60
|
14.04
|
4,200
|
|
|
5/6/2022
|
-0.50 / -2.70%
|
18.50
|
19.40
|
18.00
|
18.00
|
18.70
|
14.20
|
23,700
|
|
|
5/5/2022
|
+2.40 / +14.81%
|
17.00
|
18.60
|
17.00
|
18.60
|
18.50
|
14.68
|
36,500
|
|
|
5/4/2022
|
+2.10 / +14.69%
|
16.00
|
16.40
|
15.10
|
16.40
|
16.20
|
12.94
|
15,400
|
|
|
4/29/2022
|
+0.70 / +4.86%
|
14.30
|
15.10
|
14.00
|
15.10
|
14.30
|
11.91
|
6,400
|
|
|
4/28/2022
|
+0.80 / +5.88%
|
14.30
|
14.50
|
14.00
|
14.40
|
14.40
|
11.36
|
800
|
|
|
4/27/2022
|
+1.20 / +9.38%
|
12.80
|
14.00
|
12.80
|
14.00
|
13.60
|
11.05
|
15,600
|
|
|
4/26/2022
|
+0.20 / +1.54%
|
12.00
|
13.30
|
11.40
|
13.20
|
12.80
|
10.42
|
6,900
|
|
|
4/25/2022
|
+0.20 / +1.52%
|
13.60
|
13.60
|
12.00
|
13.40
|
13.00
|
10.57
|
1,100
|
|
|
4/22/2022
|
+1.80 / +13.85%
|
14.00
|
14.80
|
11.50
|
14.80
|
13.20
|
11.68
|
9,700
|
|
|
4/21/2022
|
-1.30 / -9.09%
|
12.50
|
16.00
|
12.40
|
13.00
|
13.00
|
10.26
|
30,400
|
|
|
4/20/2022
|
-0.40 / -2.50%
|
14.50
|
16.00
|
13.60
|
15.60
|
14.30
|
12.31
|
34,600
|
|
|
4/19/2022
|
+0.30 / +1.90%
|
15.80
|
16.20
|
15.80
|
16.10
|
16.00
|
12.70
|
5,800
|
|
|
4/18/2022
|
-0.90 / -5.26%
|
16.10
|
17.10
|
15.00
|
16.20
|
15.80
|
12.78
|
12,500
|
|
|
4/15/2022
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.49
|
0
|
|
|
4/14/2022
|
+0.40 / +2.31%
|
17.30
|
17.90
|
16.60
|
17.70
|
17.10
|
13.97
|
4,700
|
|
|
4/13/2022
|
+0.60 / +3.47%
|
16.30
|
17.90
|
16.30
|
17.90
|
17.30
|
14.12
|
900
|
|
|
4/12/2022
|
-1.10 / -6.11%
|
16.70
|
18.00
|
16.70
|
16.90
|
17.30
|
13.33
|
3,200
|
|
|
4/8/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.20
|
700
|
|
|
4/7/2022
|
+0.60 / +3.45%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.20
|
2,300
|
|
|
4/6/2022
|
-0.20 / -1.10%
|
17.70
|
18.70
|
17.00
|
18.00
|
17.40
|
14.20
|
24,200
|
|
|
4/5/2022
|
-0.40 / -2.16%
|
18.50
|
18.50
|
17.90
|
18.10
|
18.20
|
14.28
|
3,000
|
|
|
4/4/2022
|
+0.30 / +1.66%
|
18.10
|
18.90
|
17.80
|
18.40
|
18.50
|
14.52
|
6,300
|
|
|
4/1/2022
|
-1.00 / -5.24%
|
19.30
|
19.30
|
18.00
|
18.10
|
18.10
|
14.28
|
11,900
|
|
|
3/31/2022
|
-0.20 / -1.07%
|
18.40
|
19.50
|
18.40
|
18.50
|
19.10
|
14.60
|
5,500
|
|
|
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
|
|
|