|
Closing price on 6/1/2022
|
|
| Open |
14.90 |
| High |
15.20 |
| Low |
14.50 |
| Volume |
4,100 |
| Split-adjusted Price |
11.99 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2022
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.50
|
15.20
|
14.60
|
11.99
|
4,100
|
|
|
5/31/2022
|
0.00 / 0.00%
|
15.60
|
15.60
|
14.60
|
15.20
|
14.90
|
11.99
|
500
|
|
|
5/30/2022
|
+0.20 / +1.33%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
11.99
|
3,700
|
|
|
5/27/2022
|
+0.20 / +1.33%
|
14.10
|
15.30
|
14.10
|
15.20
|
15.00
|
11.99
|
2,800
|
|
|
5/26/2022
|
+1.10 / +7.43%
|
14.60
|
15.90
|
14.50
|
15.90
|
15.00
|
12.55
|
10,900
|
|
|
5/25/2022
|
-0.20 / -1.34%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.80
|
11.60
|
3,200
|
|
|
5/24/2022
|
-0.20 / -1.27%
|
15.60
|
15.60
|
14.30
|
15.50
|
14.90
|
12.23
|
1,800
|
|
|
5/23/2022
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.00
|
15.90
|
15.70
|
12.55
|
5,900
|
|
|
5/20/2022
|
+0.60 / +3.95%
|
16.00
|
16.00
|
15.80
|
15.80
|
16.00
|
12.47
|
3,500
|
|
|
5/19/2022
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.20
|
15.20
|
11.99
|
6,100
|
|
|
5/18/2022
|
-0.20 / -1.29%
|
15.40
|
15.40
|
14.20
|
15.30
|
15.20
|
12.07
|
13,300
|
|
|
5/17/2022
|
+1.60 / +11.51%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.23
|
100
|
|
|
5/16/2022
|
+0.30 / +2.19%
|
13.80
|
14.00
|
13.70
|
14.00
|
13.90
|
11.05
|
2,400
|
|
|
5/13/2022
|
-2.00 / -13.33%
|
14.20
|
16.60
|
13.00
|
13.00
|
13.70
|
10.26
|
8,300
|
|
|
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
|
|
|