|
Closing price on 5/7/2014
|
|
| Open |
2.60 |
| High |
2.70 |
| Low |
2.50 |
| Volume |
14,180 |
| Split-adjusted Price |
1.97 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2014
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.58
|
1.97
|
14,180
|
|
|
5/6/2014
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.65
|
2.05
|
910
|
|
|
5/5/2014
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.13
|
1,710
|
|
|
4/29/2014
|
-0.10 / -3.45%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
2.21
|
8,480
|
|
|
4/28/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.95
|
2.29
|
700
|
|
|
4/25/2014
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.29
|
100
|
|
|
4/24/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
2.37
|
2,390
|
|
|
4/23/2014
|
-0.10 / -3.23%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
2.37
|
47,670
|
|
|
4/22/2014
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.45
|
7,920
|
|
|
4/21/2014
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.60
|
6,590
|
|
|
4/18/2014
|
-0.20 / -5.41%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
2.76
|
33,710
|
|
|
4/17/2014
|
-0.20 / -5.13%
|
3.70
|
4.00
|
3.70
|
3.70
|
3.78
|
2.92
|
9,420
|
|
|
4/16/2014
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.08
|
8,030
|
|
|
4/15/2014
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.90
|
3.24
|
4,340
|
|
|
4/14/2014
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.10
|
3.24
|
4,330
|
|
|
4/11/2014
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.08
|
6,270
|
|
|
4/10/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.75
|
2.92
|
11,680
|
|
|
4/8/2014
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
3.08
|
3,820
|
|
|
4/7/2014
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.10
|
4.10
|
4.35
|
3.24
|
40
|
|
|
4/4/2014
|
-0.10 / -2.22%
|
4.20
|
4.50
|
4.20
|
4.40
|
4.40
|
3.47
|
4,290
|
|
|
4/3/2014
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.40
|
3.55
|
1,810
|
|
|
4/2/2014
|
-0.10 / -2.22%
|
4.20
|
4.50
|
4.20
|
4.40
|
4.50
|
3.47
|
12,660
|
|
|
4/1/2014
|
+0.10 / +2.27%
|
4.10
|
4.70
|
4.10
|
4.50
|
4.40
|
3.55
|
10,070
|
|
|
3/31/2014
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.40
|
4.40
|
4.50
|
3.47
|
18,540
|
|
|
3/28/2014
|
-0.30 / -6.00%
|
5.10
|
5.10
|
4.70
|
4.70
|
4.70
|
3.71
|
30,610
|
|
|
3/27/2014
|
-0.30 / -5.66%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.05
|
3.95
|
19,150
|
|
|
3/26/2014
|
-0.30 / -5.36%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.38
|
4.18
|
33,590
|
|
|
3/25/2014
|
+0.30 / +5.66%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.58
|
4.42
|
62,020
|
|
|
3/24/2014
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.00
|
5.30
|
5.20
|
4.18
|
87,520
|
|
|
3/21/2014
|
+0.10 / +2.04%
|
5.00
|
5.00
|
4.70
|
5.00
|
5.00
|
3.95
|
22,850
|
|
|