|
Closing price on 5/20/2016
|
|
| Open |
2.20 |
| High |
2.20 |
| Low |
1.80 |
| Volume |
18,600 |
| Split-adjusted Price |
1.42 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2016
|
-0.30 / -14.29%
|
2.20
|
2.20
|
1.80
|
1.80
|
1.83
|
1.42
|
18,600
|
|
|
5/19/2016
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.66
|
400
|
|
|
5/18/2016
|
+0.10 / +4.76%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.01
|
1.74
|
2,500
|
|
|
5/17/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.10
|
2.10
|
2.10
|
1.66
|
12,612
|
|
|
5/16/2016
|
-0.30 / -12.50%
|
2.60
|
2.60
|
2.10
|
2.10
|
2.11
|
1.66
|
6,800
|
|
|
5/13/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.30
|
2.30
|
2.39
|
1.81
|
6,200
|
|
|
5/12/2016
|
+0.10 / +4.55%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.32
|
1.81
|
4,910
|
|
|
5/11/2016
|
+0.10 / +4.76%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.21
|
1.74
|
2,000
|
|
|
5/10/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.10
|
2.10
|
2.11
|
1.66
|
4,605
|
|
|
5/9/2016
|
0.00 / 0.00%
|
2.30
|
2.30
|
1.90
|
2.10
|
2.07
|
1.66
|
600
|
|
|
5/6/2016
|
-0.10 / -4.35%
|
2.50
|
2.50
|
2.10
|
2.20
|
2.10
|
1.74
|
25,700
|
|
|
5/5/2016
|
-0.10 / -4.17%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.35
|
1.81
|
1,500
|
|
|
5/4/2016
|
-0.30 / -11.11%
|
2.90
|
2.90
|
2.30
|
2.40
|
2.32
|
1.89
|
20,900
|
|
|
4/29/2016
|
+0.30 / +12.50%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.13
|
7,900
|
|
|
4/28/2016
|
+0.30 / +14.29%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.37
|
1.89
|
7,300
|
|
|
4/27/2016
|
-0.20 / -8.70%
|
2.10
|
2.70
|
2.10
|
2.10
|
2.12
|
1.66
|
78,300
|
|
|
4/26/2016
|
-0.30 / -11.54%
|
2.30
|
2.90
|
2.30
|
2.30
|
2.42
|
1.81
|
5,700
|
|
|
4/25/2016
|
-0.40 / -13.33%
|
3.00
|
3.00
|
2.60
|
2.60
|
2.65
|
2.05
|
3,400
|
|
|
4/22/2016
|
-0.50 / -14.29%
|
3.00
|
3.50
|
3.00
|
3.00
|
3.00
|
2.37
|
99,760
|
|
|
4/21/2016
|
-0.60 / -14.63%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.76
|
100
|
|
|
4/20/2016
|
-0.70 / -14.58%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.24
|
100
|
|
|
4/19/2016
|
-0.80 / -14.29%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
3.79
|
1,830
|
|
|
4/15/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
4.50
|
5.20
|
5.56
|
4.10
|
105,080
|
|
|
4/14/2016
|
+0.60 / +13.04%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.10
|
3,577
|
|
|
4/13/2016
|
+0.60 / +15.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.63
|
17,800
|
|
|
4/12/2016
|
+0.50 / +14.29%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.16
|
11,310
|
|
|
4/11/2016
|
+0.40 / +12.90%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.76
|
4,320
|
|
|
4/8/2016
|
+0.30 / +10.34%
|
3.20
|
3.20
|
2.90
|
3.20
|
3.08
|
2.52
|
53,620
|
|
|
4/7/2016
|
+0.30 / +11.54%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.85
|
2.29
|
7,800
|
|
|
4/6/2016
|
+0.30 / +13.04%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.05
|
6,510
|
|
|