|
Closing price on 6/21/2022
|
|
| Open |
11.20 |
| High |
11.80 |
| Low |
11.20 |
| Volume |
22,400 |
| Split-adjusted Price |
9.31 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2022
|
+1.30 / +12.38%
|
11.20
|
11.80
|
11.20
|
11.80
|
11.80
|
9.31
|
22,400
|
|
|
6/20/2022
|
+0.70 / +6.54%
|
10.10
|
11.50
|
10.00
|
11.40
|
10.50
|
8.99
|
1,400
|
|
|
6/17/2022
|
+0.90 / +8.18%
|
12.30
|
12.30
|
10.00
|
11.90
|
10.70
|
9.39
|
1,500
|
|
|
6/16/2022
|
+0.30 / +2.48%
|
11.30
|
12.40
|
10.60
|
12.40
|
11.00
|
9.78
|
7,300
|
|
|
6/15/2022
|
-2.10 / -15.00%
|
13.00
|
13.00
|
11.90
|
11.90
|
12.10
|
9.39
|
16,400
|
|
|
6/14/2022
|
+0.40 / +2.94%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.05
|
100
|
|
|
6/13/2022
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.73
|
500
|
|
|
6/10/2022
|
-0.30 / -2.08%
|
13.20
|
14.40
|
13.20
|
14.10
|
13.60
|
11.13
|
11,700
|
|
|
6/9/2022
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.36
|
0
|
|
|
6/8/2022
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.40
|
11.36
|
4,400
|
|
|
6/7/2022
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.80
|
10.81
|
2,300
|
|
|
6/6/2022
|
+0.10 / +0.73%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.80
|
10.89
|
500
|
|
|
6/3/2022
|
+0.50 / +3.45%
|
14.10
|
15.10
|
12.40
|
15.00
|
13.70
|
11.84
|
7,600
|
|
|
6/2/2022
|
+0.50 / +3.42%
|
14.90
|
15.10
|
14.00
|
15.10
|
14.50
|
11.91
|
2,000
|
|
|
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
|
|
|