|
Closing price on 8/18/2022
|
|
| Open |
15.20 |
| High |
15.60 |
| Low |
15.20 |
| Volume |
6,000 |
| Split-adjusted Price |
12.23 |
|
|
CNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2022
|
+0.30 / +1.97%
|
15.20
|
15.60
|
15.20
|
15.50
|
15.40
|
12.23
|
6,000
|
|
|
8/17/2022
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.20
|
12.23
|
6,800
|
|
|
8/16/2022
|
+0.20 / +1.34%
|
15.30
|
15.30
|
14.70
|
15.10
|
15.00
|
11.91
|
4,300
|
|
|
8/15/2022
|
-1.10 / -6.71%
|
16.00
|
16.00
|
14.00
|
15.30
|
14.90
|
12.07
|
9,400
|
|
|
8/12/2022
|
+0.40 / +2.48%
|
16.10
|
16.90
|
16.00
|
16.50
|
16.40
|
13.02
|
3,800
|
|
|
8/11/2022
|
+0.30 / +1.92%
|
17.00
|
17.00
|
15.50
|
15.90
|
16.10
|
12.55
|
12,300
|
|
|
8/10/2022
|
-0.50 / -3.21%
|
15.60
|
16.60
|
15.10
|
15.10
|
15.60
|
11.91
|
41,900
|
|
|
8/9/2022
|
0.00 / 0.00%
|
15.30
|
16.90
|
15.30
|
15.50
|
15.60
|
12.23
|
5,000
|
|
|
8/8/2022
|
+1.80 / +13.14%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.23
|
3,100
|
|
|
8/5/2022
|
+0.60 / +4.48%
|
13.20
|
14.00
|
13.20
|
14.00
|
13.70
|
11.05
|
7,300
|
|
|
8/4/2022
|
+0.50 / +3.79%
|
13.40
|
13.70
|
12.90
|
13.70
|
13.40
|
10.81
|
2,100
|
|
|
8/3/2022
|
+0.10 / +0.75%
|
13.20
|
13.40
|
12.00
|
13.40
|
13.20
|
10.57
|
2,300
|
|
|
8/2/2022
|
+1.00 / +8.13%
|
13.30
|
13.30
|
13.20
|
13.30
|
13.30
|
10.49
|
600
|
|
|
8/1/2022
|
+0.50 / +4.17%
|
12.20
|
12.60
|
12.00
|
12.50
|
12.30
|
9.86
|
6,700
|
|
|
7/29/2022
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.47
|
100
|
|
|
7/28/2022
|
-1.00 / -7.69%
|
13.40
|
13.40
|
11.40
|
12.00
|
11.70
|
9.47
|
3,900
|
|
|
7/27/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.26
|
0
|
|
|
7/26/2022
|
-0.20 / -1.52%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.26
|
400
|
|
|
7/25/2022
|
+0.90 / +7.32%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.42
|
100
|
|
|
7/22/2022
|
+0.90 / +7.26%
|
12.30
|
13.40
|
11.90
|
13.30
|
12.30
|
10.49
|
17,700
|
|
|
7/21/2022
|
+0.40 / +3.33%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.78
|
200
|
|
|
7/20/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.47
|
0
|
|
|
7/19/2022
|
-0.60 / -4.65%
|
11.40
|
12.30
|
11.40
|
12.30
|
12.00
|
9.71
|
1,100
|
|
|
7/18/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.18
|
0
|
|
|
7/15/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.18
|
100
|
|
|
7/14/2022
|
+1.40 / +12.17%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.18
|
100
|
|
|
7/13/2022
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.07
|
600
|
|
|
7/12/2022
|
-0.40 / -3.42%
|
10.70
|
11.70
|
10.70
|
11.30
|
11.30
|
8.92
|
2,300
|
|
|
7/11/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.23
|
1,000
|
|
|
7/8/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.23
|
0
|
|
|