|
Closing price on 1/13/2016
|
|
| Open |
31.70 |
| High |
31.70 |
| Low |
31.40 |
| Volume |
2,600 |
| Split-adjusted Price |
13.43 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2016
|
-0.10 / -0.32%
|
31.70
|
31.70
|
31.40
|
31.60
|
31.54
|
13.43
|
2,600
|
|
|
1/12/2016
|
-0.30 / -0.94%
|
31.00
|
31.70
|
30.30
|
31.70
|
31.18
|
13.47
|
60
|
|
|
1/11/2016
|
+1.00 / +3.23%
|
29.50
|
32.00
|
29.50
|
32.00
|
30.75
|
13.60
|
1,090
|
|
|
1/8/2016
|
-0.40 / -1.27%
|
30.00
|
31.00
|
30.00
|
31.00
|
30.43
|
13.17
|
5,290
|
|
|
1/7/2016
|
-0.10 / -0.32%
|
31.60
|
31.60
|
31.40
|
31.40
|
31.50
|
13.34
|
3,120
|
|
|
1/6/2016
|
-0.70 / -2.17%
|
32.20
|
32.20
|
31.00
|
31.50
|
32.11
|
13.39
|
6,820
|
|
|
1/5/2016
|
0.00 / 0.00%
|
32.00
|
32.20
|
30.00
|
32.20
|
31.58
|
13.68
|
190
|
|
|
1/4/2016
|
+0.80 / +2.55%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
13.68
|
110
|
|
|
12/31/2015
|
+0.10 / +0.32%
|
29.60
|
31.40
|
29.20
|
31.40
|
29.37
|
13.34
|
2,860
|
|
|
12/30/2015
|
+0.30 / +0.97%
|
29.60
|
31.30
|
29.60
|
31.30
|
30.77
|
13.30
|
650
|
|
|
12/29/2015
|
-0.50 / -1.59%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
13.17
|
730
|
|
|
12/28/2015
|
-0.10 / -0.32%
|
31.00
|
31.90
|
31.00
|
31.50
|
31.70
|
12.75
|
3,060
|
|
|
12/25/2015
|
-0.10 / -0.32%
|
31.50
|
32.40
|
31.50
|
31.60
|
31.72
|
12.79
|
5,990
|
|
|
12/24/2015
|
-0.30 / -0.94%
|
32.00
|
32.00
|
31.60
|
31.70
|
31.88
|
12.83
|
15,620
|
|
|
12/23/2015
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
12.95
|
15,050
|
|
|
12/22/2015
|
-0.30 / -0.93%
|
32.00
|
32.30
|
32.00
|
32.00
|
32.05
|
12.95
|
23,620
|
|
|
12/21/2015
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.20
|
32.30
|
32.23
|
13.07
|
23,640
|
|
|
12/18/2015
|
-0.20 / -0.62%
|
32.50
|
32.50
|
32.30
|
32.30
|
32.39
|
13.07
|
6,200
|
|
|
12/17/2015
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.10
|
32.50
|
32.37
|
13.15
|
6,920
|
|
|
12/16/2015
|
0.00 / 0.00%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.00
|
13.15
|
11,280
|
|
|
12/15/2015
|
-0.60 / -1.81%
|
32.10
|
32.50
|
32.00
|
32.50
|
32.28
|
13.15
|
8,010
|
|
|
12/14/2015
|
+1.10 / +3.44%
|
32.00
|
33.10
|
32.00
|
33.10
|
32.04
|
13.40
|
12,110
|
|
|
12/11/2015
|
0.00 / 0.00%
|
31.00
|
32.40
|
31.00
|
32.00
|
31.83
|
12.95
|
19,040
|
|
|
12/10/2015
|
0.00 / 0.00%
|
30.50
|
32.50
|
30.50
|
32.00
|
32.04
|
12.95
|
2,060
|
|
|
12/9/2015
|
-1.00 / -3.03%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.08
|
12.95
|
3,180
|
|
|
12/8/2015
|
-0.50 / -1.49%
|
31.60
|
33.70
|
31.50
|
33.00
|
31.71
|
13.36
|
12,300
|
|
|
12/7/2015
|
0.00 / 0.00%
|
33.50
|
35.80
|
32.00
|
33.50
|
32.24
|
13.56
|
4,280
|
|
|
12/4/2015
|
-0.20 / -0.59%
|
33.50
|
33.50
|
31.50
|
33.50
|
33.00
|
13.56
|
7,780
|
|
|
12/3/2015
|
0.00 / 0.00%
|
32.30
|
33.70
|
32.30
|
33.70
|
33.00
|
13.64
|
40
|
|
|
12/2/2015
|
+0.20 / +0.60%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
13.64
|
100
|
|
|