|
Closing price on 6/27/2012
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
8.70 |
| Volume |
220 |
| Split-adjusted Price |
6.86 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2012
|
-0.40 / -4.40%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.90
|
6.86
|
220
|
|
|
6/26/2012
|
+0.40 / +4.60%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.18
|
10
|
|
|
6/25/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.70
|
8.70
|
9.10
|
6.86
|
50
|
|
|
6/22/2012
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.18
|
710
|
|
|
6/21/2012
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.70
|
7.50
|
20
|
|
|
6/20/2012
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.81
|
10
|
|
|
6/19/2012
|
-0.50 / -4.90%
|
10.50
|
10.50
|
9.70
|
9.70
|
9.90
|
7.65
|
30
|
|
|
6/18/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.05
|
10
|
|
|
6/15/2012
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.81
|
10
|
|
|
6/14/2012
|
-0.50 / -5.00%
|
9.50
|
10.40
|
9.50
|
9.50
|
9.90
|
7.50
|
160,090
|
|
|
6/13/2012
|
-0.50 / -4.76%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.25
|
7.89
|
20
|
|
|
6/12/2012
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.28
|
10
|
|
|
6/11/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.13
|
10
|
|
|
6/8/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.00
|
7.89
|
3,010
|
|
|
6/7/2012
|
0.00 / 0.00%
|
9.60
|
10.30
|
9.60
|
10.00
|
10.00
|
7.89
|
6,670
|
|
|
6/6/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.89
|
3,240
|
|
|
6/5/2012
|
-0.50 / -4.76%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
7.89
|
20
|
|
|
6/4/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.28
|
10
|
|
|
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
|
|
|