Closing price on 8/13/2024
|
|
Open |
17.00 |
High |
17.00 |
Low |
16.40 |
Volume |
21,900 |
Split-adjusted Price |
16.60 |
|
|
CNT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/13/2024
|
-0.50 / -2.92%
|
17.00
|
17.00
|
16.40
|
16.60
|
16.60
|
16.60
|
21,900
|
|
8/12/2024
|
-0.60 / -3.39%
|
17.70
|
17.70
|
16.80
|
17.10
|
17.10
|
17.10
|
22,800
|
|
8/9/2024
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.40
|
17.70
|
17.70
|
17.70
|
30,200
|
|
8/8/2024
|
-0.50 / -2.76%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.80
|
17.60
|
7,400
|
|
8/7/2024
|
-1.00 / -5.35%
|
18.80
|
18.80
|
17.50
|
17.70
|
18.10
|
17.70
|
8,300
|
|
8/6/2024
|
-0.60 / -2.46%
|
24.00
|
24.00
|
23.00
|
23.80
|
23.70
|
18.78
|
44,800
|
|
8/5/2024
|
-2.90 / -11.65%
|
25.50
|
25.50
|
22.00
|
22.00
|
24.40
|
17.36
|
59,100
|
|
8/2/2024
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.40
|
25.10
|
24.90
|
19.80
|
29,200
|
|
8/1/2024
|
-1.40 / -5.43%
|
27.20
|
27.20
|
24.00
|
24.40
|
25.10
|
19.25
|
10,500
|
|
7/31/2024
|
-1.40 / -5.11%
|
27.00
|
27.00
|
25.30
|
26.00
|
25.80
|
20.51
|
20,200
|
|
7/30/2024
|
0.00 / 0.00%
|
27.00
|
27.60
|
26.60
|
27.40
|
27.40
|
21.62
|
44,600
|
|
7/29/2024
|
+1.50 / +5.75%
|
26.40
|
27.80
|
26.40
|
27.60
|
27.40
|
21.78
|
12,300
|
|
7/26/2024
|
+0.20 / +0.77%
|
26.10
|
26.40
|
26.00
|
26.30
|
26.10
|
20.75
|
5,900
|
|
7/25/2024
|
+0.30 / +1.17%
|
26.30
|
26.30
|
25.90
|
26.00
|
26.10
|
20.51
|
3,800
|
|
7/24/2024
|
+0.10 / +0.38%
|
27.00
|
27.00
|
25.00
|
26.70
|
25.70
|
21.07
|
17,600
|
|
7/23/2024
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.10
|
26.30
|
26.60
|
20.75
|
25,700
|
|
7/22/2024
|
0.00 / 0.00%
|
26.70
|
26.90
|
25.80
|
26.70
|
26.30
|
21.07
|
7,100
|
|
7/19/2024
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.50
|
26.80
|
26.70
|
21.15
|
5,000
|
|
7/18/2024
|
+0.30 / +1.11%
|
26.00
|
27.40
|
25.60
|
27.30
|
26.80
|
21.54
|
8,300
|
|
7/17/2024
|
-1.90 / -6.74%
|
28.20
|
28.20
|
26.30
|
26.30
|
27.00
|
20.75
|
32,000
|
|
7/16/2024
|
0.00 / 0.00%
|
27.90
|
28.80
|
27.90
|
27.90
|
28.20
|
22.01
|
11,900
|
|
7/15/2024
|
0.00 / 0.00%
|
28.00
|
30.00
|
27.60
|
27.60
|
27.90
|
21.78
|
16,100
|
|
7/12/2024
|
+0.10 / +0.35%
|
28.80
|
28.80
|
26.40
|
28.40
|
27.60
|
22.41
|
22,700
|
|
7/11/2024
|
-1.10 / -3.78%
|
28.80
|
29.00
|
28.00
|
28.00
|
28.30
|
22.09
|
25,800
|
|
7/10/2024
|
-0.50 / -1.71%
|
29.70
|
29.80
|
28.70
|
28.80
|
29.10
|
22.72
|
73,000
|
|
7/9/2024
|
-1.50 / -4.93%
|
30.30
|
30.30
|
28.80
|
28.90
|
29.30
|
22.80
|
78,300
|
|
7/8/2024
|
-0.30 / -0.98%
|
30.50
|
31.00
|
29.60
|
30.40
|
30.40
|
23.99
|
24,700
|
|
7/5/2024
|
-0.20 / -0.67%
|
31.20
|
31.20
|
29.70
|
29.70
|
30.70
|
23.43
|
130,800
|
|
7/4/2024
|
+0.50 / +1.69%
|
29.00
|
30.30
|
29.00
|
30.00
|
29.90
|
23.67
|
80,800
|
|
7/3/2024
|
+0.30 / +1.04%
|
29.90
|
30.00
|
28.90
|
29.20
|
29.50
|
23.04
|
49,300
|
|
|