|
Closing price on 8/15/2023
|
|
| Open |
27.20 |
| High |
27.80 |
| Low |
23.00 |
| Volume |
55,900 |
| Split-adjusted Price |
19.73 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2023
|
-1.90 / -7.06%
|
27.20
|
27.80
|
23.00
|
25.00
|
25.90
|
19.73
|
55,900
|
|
|
8/14/2023
|
+2.40 / +9.52%
|
26.20
|
28.00
|
26.20
|
27.60
|
26.90
|
21.78
|
74,400
|
|
|
8/11/2023
|
+3.30 / +14.73%
|
23.90
|
25.70
|
23.90
|
25.70
|
25.20
|
20.28
|
58,300
|
|
|
8/10/2023
|
0.00 / 0.00%
|
22.00
|
22.60
|
21.60
|
22.40
|
22.40
|
17.67
|
16,900
|
|
|
8/9/2023
|
+0.80 / +3.72%
|
22.00
|
23.00
|
21.80
|
22.30
|
22.40
|
17.60
|
45,200
|
|
|
8/8/2023
|
-1.00 / -4.55%
|
22.10
|
22.10
|
21.00
|
21.00
|
21.50
|
16.57
|
8,500
|
|
|
8/7/2023
|
+1.00 / +4.76%
|
21.10
|
24.00
|
21.00
|
22.00
|
22.00
|
17.36
|
75,000
|
|
|
8/4/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
20.70
|
21.00
|
21.00
|
16.57
|
19,600
|
|
|
8/3/2023
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.70
|
20.70
|
21.00
|
16.33
|
10,100
|
|
|
8/2/2023
|
+1.30 / +6.60%
|
21.00
|
21.00
|
19.70
|
21.00
|
20.70
|
16.57
|
20,800
|
|
|
8/1/2023
|
+2.10 / +11.60%
|
19.20
|
20.70
|
19.20
|
20.20
|
19.70
|
15.94
|
10,100
|
|
|
7/31/2023
|
+2.40 / +14.81%
|
17.50
|
18.60
|
17.50
|
18.60
|
18.10
|
14.68
|
33,200
|
|
|
7/28/2023
|
+0.40 / +2.48%
|
16.10
|
16.50
|
15.90
|
16.50
|
16.20
|
13.02
|
11,700
|
|
|
7/27/2023
|
-0.50 / -3.05%
|
16.00
|
16.40
|
15.90
|
15.90
|
16.10
|
12.55
|
15,600
|
|
|
7/26/2023
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.94
|
500
|
|
|
7/25/2023
|
-0.40 / -2.44%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.40
|
12.62
|
6,100
|
|
|
7/24/2023
|
+0.10 / +0.62%
|
16.20
|
16.50
|
16.20
|
16.30
|
16.40
|
12.86
|
5,900
|
|
|
7/21/2023
|
-0.80 / -4.76%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.20
|
12.62
|
2,900
|
|
|
7/20/2023
|
+0.40 / +2.44%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
13.26
|
3,700
|
|
|
7/19/2023
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.00
|
16.60
|
16.40
|
13.10
|
5,200
|
|
|
7/18/2023
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.10
|
7,000
|
|
|
7/17/2023
|
+0.80 / +5.00%
|
16.10
|
16.80
|
16.10
|
16.80
|
16.60
|
13.26
|
11,500
|
|
|
7/14/2023
|
+0.70 / +4.58%
|
16.00
|
16.50
|
15.80
|
16.00
|
16.00
|
12.62
|
9,400
|
|
|
7/13/2023
|
-0.40 / -2.55%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
12.07
|
100
|
|
|
7/12/2023
|
0.00 / 0.00%
|
15.50
|
16.10
|
15.50
|
15.50
|
15.70
|
12.23
|
2,000
|
|
|
7/11/2023
|
+1.90 / +13.29%
|
14.50
|
16.20
|
14.50
|
16.20
|
15.50
|
12.78
|
18,000
|
|
|
7/10/2023
|
+0.40 / +2.84%
|
14.20
|
14.50
|
14.10
|
14.50
|
14.30
|
11.44
|
2,400
|
|
|
7/7/2023
|
0.00 / 0.00%
|
13.80
|
14.40
|
13.80
|
14.20
|
14.10
|
11.20
|
1,800
|
|
|
7/6/2023
|
0.00 / 0.00%
|
13.70
|
14.50
|
13.70
|
14.50
|
14.20
|
11.44
|
4,600
|
|
|
7/5/2023
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.50
|
11.28
|
6,400
|
|
|