|
Closing price on 6/1/2012
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.50 |
| Volume |
10 |
| Split-adjusted Price |
8.28 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2012
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.28
|
10
|
|
|
5/31/2012
|
-0.30 / -2.73%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.80
|
8.44
|
20
|
|
|
5/30/2012
|
+0.40 / +3.77%
|
11.00
|
11.00
|
10.10
|
11.00
|
10.70
|
8.68
|
5,210
|
|
|
5/29/2012
|
+0.50 / +4.95%
|
9.60
|
10.60
|
9.60
|
10.60
|
10.10
|
8.36
|
12,280
|
|
|
5/28/2012
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.00
|
7.97
|
20
|
|
|
5/25/2012
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.30
|
9.90
|
9.90
|
7.81
|
1,210
|
|
|
5/24/2012
|
-0.50 / -5.00%
|
9.50
|
10.00
|
9.50
|
9.50
|
9.90
|
7.50
|
2,720
|
|
|
5/23/2012
|
+0.20 / +2.04%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.50
|
7.89
|
340
|
|
|
5/22/2012
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.78
|
7.73
|
110
|
|
|
5/21/2012
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.40
|
9.40
|
9.80
|
7.42
|
4,450
|
|
|
5/18/2012
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
7.50
|
1,070
|
|
|
5/17/2012
|
+0.30 / +3.09%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.93
|
7.89
|
3,020
|
|
|
5/16/2012
|
-0.20 / -2.02%
|
9.90
|
10.00
|
9.70
|
9.70
|
10.00
|
7.65
|
17,530
|
|
|
5/15/2012
|
-0.50 / -4.81%
|
10.40
|
10.40
|
9.90
|
9.90
|
10.15
|
7.81
|
9,440
|
|
|
5/14/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.65
|
8.21
|
7,140
|
|
|
5/11/2012
|
-0.50 / -4.39%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
8.60
|
87,400
|
|
|
5/10/2012
|
+0.40 / +3.64%
|
11.00
|
11.40
|
10.90
|
11.40
|
10.90
|
8.99
|
11,350
|
|
|
5/9/2012
|
+0.40 / +3.77%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.70
|
8.68
|
22,280
|
|
|
5/8/2012
|
+0.50 / +4.95%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.35
|
8.36
|
22,190
|
|
|
5/7/2012
|
0.00 / 0.00%
|
9.70
|
10.10
|
9.70
|
10.10
|
9.90
|
7.97
|
12,530
|
|
|
5/4/2012
|
+0.40 / +4.30%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.70
|
7.65
|
14,660
|
|
|
5/3/2012
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.40
|
7.34
|
10,670
|
|
|
5/2/2012
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.43
|
7.42
|
9,820
|
|
|
4/27/2012
|
+0.30 / +3.30%
|
9.10
|
9.40
|
8.90
|
9.40
|
9.40
|
7.42
|
2,190
|
|
|
4/26/2012
|
+0.40 / +4.60%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.18
|
10
|
|
|
4/25/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.70
|
8.70
|
9.10
|
6.86
|
2,010
|
|
|
4/24/2012
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
6.86
|
5,420
|
|
|
4/23/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
6.94
|
5,800
|
|
|
4/20/2012
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
7.02
|
3,210
|
|
|
4/19/2012
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
6.94
|
5,110
|
|
|