|
|
Closing price on 1/23/2026
|
|
| Open |
26.50 |
| High |
26.50 |
| Low |
26.00 |
| Volume |
9,100 |
| Split-adjusted Price |
26.00 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.06
|
26.00
|
9,100
|
|
|
1/22/2026
|
+0.10 / +0.38%
|
26.30
|
27.00
|
26.10
|
26.10
|
26.56
|
26.10
|
42,500
|
|
|
1/21/2026
|
-0.40 / -1.52%
|
26.50
|
26.50
|
25.60
|
26.00
|
25.92
|
26.00
|
18,700
|
|
|
1/20/2026
|
+0.80 / +3.13%
|
25.60
|
26.50
|
25.50
|
26.40
|
26.04
|
26.40
|
34,300
|
|
|
1/19/2026
|
-0.30 / -1.16%
|
25.90
|
26.10
|
25.55
|
25.60
|
25.82
|
25.60
|
39,600
|
|
|
1/16/2026
|
-0.50 / -1.89%
|
27.05
|
27.10
|
25.85
|
25.90
|
26.33
|
25.90
|
39,300
|
|
|
1/15/2026
|
-0.05 / -0.19%
|
26.60
|
26.65
|
26.40
|
26.40
|
26.50
|
26.40
|
49,400
|
|
|
1/14/2026
|
-0.60 / -2.22%
|
27.25
|
27.25
|
26.30
|
26.45
|
26.81
|
26.45
|
66,500
|
|
|
1/13/2026
|
+1.25 / +4.84%
|
25.75
|
27.05
|
25.40
|
27.05
|
26.40
|
27.05
|
72,500
|
|
|
1/12/2026
|
+0.10 / +0.39%
|
26.40
|
26.45
|
25.50
|
25.80
|
25.92
|
25.80
|
48,800
|
|
|
1/9/2026
|
-0.80 / -3.02%
|
26.60
|
26.60
|
25.50
|
25.70
|
25.95
|
25.70
|
25,800
|
|
|
1/8/2026
|
+0.75 / +2.91%
|
26.15
|
26.90
|
26.05
|
26.50
|
26.52
|
26.50
|
84,600
|
|
|
1/7/2026
|
+0.75 / +3.00%
|
25.00
|
26.00
|
24.80
|
25.75
|
25.38
|
25.75
|
76,200
|
|
|
1/6/2026
|
+0.55 / +2.25%
|
24.40
|
25.10
|
24.00
|
25.00
|
24.16
|
25.00
|
33,000
|
|
|
1/5/2026
|
0.00 / 0.00%
|
24.50
|
25.45
|
24.40
|
24.45
|
24.86
|
24.45
|
26,200
|
|
|
12/31/2025
|
-0.25 / -1.01%
|
24.55
|
24.55
|
24.00
|
24.45
|
24.11
|
24.45
|
44,400
|
|
|
12/30/2025
|
-0.20 / -0.80%
|
24.50
|
24.70
|
24.00
|
24.70
|
24.17
|
24.70
|
92,400
|
|
|
12/29/2025
|
+1.20 / +5.06%
|
23.50
|
25.00
|
23.50
|
24.90
|
24.34
|
24.90
|
26,400
|
|
|
12/26/2025
|
-0.20 / -0.84%
|
23.90
|
23.90
|
23.70
|
23.70
|
23.74
|
23.70
|
4,000
|
|
|
12/25/2025
|
-0.30 / -1.24%
|
24.05
|
24.10
|
23.85
|
23.90
|
24.00
|
23.90
|
34,700
|
|
|
12/24/2025
|
+0.05 / +0.21%
|
24.15
|
24.20
|
24.00
|
24.20
|
24.12
|
24.20
|
6,500
|
|
|
12/23/2025
|
-0.35 / -1.43%
|
24.35
|
24.40
|
24.15
|
24.15
|
24.26
|
24.15
|
22,000
|
|
|
12/22/2025
|
-0.10 / -0.41%
|
24.60
|
24.60
|
24.15
|
24.50
|
24.24
|
24.50
|
6,900
|
|
|
12/19/2025
|
+0.10 / +0.41%
|
24.50
|
24.95
|
24.45
|
24.60
|
24.50
|
24.60
|
2,700
|
|
|
12/18/2025
|
0.00 / 0.00%
|
24.40
|
24.50
|
24.40
|
24.50
|
24.48
|
24.50
|
1,700
|
|
|
12/17/2025
|
-0.35 / -1.41%
|
24.75
|
24.75
|
24.50
|
24.50
|
24.61
|
24.50
|
2,500
|
|
|
12/16/2025
|
+0.35 / +1.43%
|
24.50
|
24.85
|
24.15
|
24.85
|
24.25
|
24.85
|
17,800
|
|
|
12/15/2025
|
-0.30 / -1.21%
|
24.95
|
25.00
|
24.50
|
24.50
|
24.85
|
24.50
|
3,900
|
|
|
12/12/2025
|
+0.10 / +0.40%
|
24.70
|
24.95
|
24.50
|
24.80
|
24.59
|
24.80
|
9,000
|
|
|
12/11/2025
|
-0.15 / -0.60%
|
24.85
|
24.85
|
24.70
|
24.70
|
24.71
|
24.70
|
5,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|