|
Closing price on 6/27/2016
|
|
| Open |
1.30 |
| High |
1.40 |
| Low |
1.30 |
| Volume |
6,500 |
| Split-adjusted Price |
1.03 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2016
|
-0.10 / -7.14%
|
1.30
|
1.40
|
1.30
|
1.30
|
1.34
|
1.03
|
6,500
|
|
|
6/24/2016
|
-0.20 / -12.50%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.10
|
6,800
|
|
|
6/23/2016
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.26
|
12,800
|
|
|
6/22/2016
|
0.00 / 0.00%
|
1.40
|
1.60
|
1.40
|
1.60
|
1.59
|
1.26
|
6,900
|
|
|
6/21/2016
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.26
|
0
|
|
|
6/20/2016
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.26
|
600
|
|
|
6/17/2016
|
+0.20 / +14.29%
|
1.40
|
1.60
|
1.40
|
1.60
|
1.48
|
1.26
|
8,500
|
|
|
6/16/2016
|
+0.20 / +16.67%
|
1.20
|
1.40
|
1.20
|
1.40
|
1.37
|
1.10
|
3,500
|
|
|
6/15/2016
|
-0.20 / -14.29%
|
1.40
|
1.40
|
1.20
|
1.20
|
1.25
|
0.95
|
930
|
|
|
6/14/2016
|
-0.10 / -6.67%
|
1.40
|
1.40
|
1.30
|
1.40
|
1.35
|
1.10
|
2,400
|
|
|
6/13/2016
|
-0.10 / -6.25%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.43
|
1.18
|
3,000
|
|
|
6/10/2016
|
+0.20 / +14.29%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.26
|
3,900
|
|
|
6/9/2016
|
-0.20 / -12.50%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.45
|
1.10
|
13,900
|
|
|
6/8/2016
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.26
|
0
|
|
|
6/7/2016
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.65
|
1.26
|
4,800
|
|
|
6/6/2016
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.34
|
0
|
|
|
6/3/2016
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.65
|
1.34
|
400
|
|
|
6/2/2016
|
-0.10 / -5.56%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.61
|
1.34
|
2,720
|
|
|
6/1/2016
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.42
|
500
|
|
|
5/31/2016
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.79
|
1.42
|
5,200
|
|
|
5/30/2016
|
0.00 / 0.00%
|
1.50
|
1.70
|
1.50
|
1.70
|
1.63
|
1.34
|
800
|
|
|
5/27/2016
|
+0.20 / +13.33%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.34
|
100
|
|
|
5/26/2016
|
-0.20 / -11.76%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.52
|
1.18
|
900
|
|
|
5/25/2016
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.34
|
3,300
|
|
|
5/24/2016
|
+0.20 / +12.50%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.42
|
105
|
|
|
5/23/2016
|
-0.20 / -11.11%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.61
|
1.26
|
13,620
|
|
|
5/20/2016
|
-0.30 / -14.29%
|
2.20
|
2.20
|
1.80
|
1.80
|
1.83
|
1.42
|
18,600
|
|
|
5/19/2016
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.66
|
400
|
|
|
5/18/2016
|
+0.10 / +4.76%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.01
|
1.74
|
2,500
|
|
|
5/17/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.10
|
2.10
|
2.10
|
1.66
|
12,612
|
|
|