|
Closing price on 1/17/2013
|
|
| Open |
28.20 |
| High |
28.20 |
| Low |
26.80 |
| Volume |
79,460 |
| Split-adjusted Price |
6.48 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2013
|
-1.40 / -4.96%
|
28.20
|
28.20
|
26.80
|
26.80
|
26.80
|
6.48
|
79,460
|
|
|
1/16/2013
|
+1.20 / +4.44%
|
27.20
|
28.20
|
27.00
|
28.20
|
28.20
|
6.82
|
196,300
|
|
|
1/15/2013
|
+0.80 / +3.05%
|
26.40
|
27.00
|
26.40
|
27.00
|
27.00
|
6.53
|
128,910
|
|
|
1/14/2013
|
+0.60 / +2.34%
|
25.60
|
26.30
|
25.40
|
26.20
|
26.20
|
6.34
|
78,790
|
|
|
1/11/2013
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.60
|
25.60
|
25.60
|
6.19
|
65,330
|
|
|
1/10/2013
|
+0.30 / +1.19%
|
25.20
|
25.90
|
25.20
|
25.60
|
25.60
|
6.19
|
26,710
|
|
|
1/9/2013
|
-0.50 / -1.94%
|
25.60
|
25.90
|
25.20
|
25.30
|
25.30
|
6.12
|
124,760
|
|
|
1/8/2013
|
-0.10 / -0.39%
|
25.90
|
26.00
|
25.60
|
25.80
|
25.80
|
6.24
|
28,050
|
|
|
1/7/2013
|
+0.50 / +1.97%
|
25.90
|
26.30
|
25.80
|
25.90
|
25.90
|
6.26
|
26,040
|
|
|
1/4/2013
|
+1.20 / +4.96%
|
24.20
|
25.40
|
24.20
|
25.40
|
25.40
|
6.14
|
139,420
|
|
|
1/3/2013
|
-0.10 / -0.41%
|
24.00
|
24.70
|
24.00
|
24.20
|
24.20
|
5.85
|
33,400
|
|
|
1/2/2013
|
0.00 / 0.00%
|
24.20
|
24.40
|
24.00
|
24.30
|
24.30
|
5.88
|
29,720
|
|
|
12/28/2012
|
+0.50 / +2.10%
|
24.00
|
24.30
|
23.50
|
24.30
|
24.30
|
5.88
|
58,150
|
|
|
12/27/2012
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.50
|
23.80
|
23.80
|
5.76
|
26,160
|
|
|
12/26/2012
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.70
|
23.80
|
23.80
|
5.76
|
2,630
|
|
|
12/25/2012
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.70
|
23.70
|
23.70
|
5.73
|
15,550
|
|
|
12/24/2012
|
0.00 / 0.00%
|
23.70
|
24.20
|
23.60
|
23.70
|
23.70
|
5.73
|
29,310
|
|
|
12/21/2012
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.70
|
23.70
|
23.70
|
5.73
|
4,200
|
|
|
12/20/2012
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.40
|
23.80
|
23.80
|
5.76
|
25,710
|
|
|
12/19/2012
|
0.00 / 0.00%
|
23.70
|
24.00
|
23.70
|
23.90
|
23.90
|
5.78
|
19,180
|
|
|
12/18/2012
|
+0.30 / +1.27%
|
24.00
|
24.00
|
23.50
|
23.90
|
23.90
|
5.78
|
520
|
|
|
12/17/2012
|
-0.40 / -1.67%
|
24.30
|
24.30
|
23.50
|
23.60
|
23.60
|
5.71
|
34,100
|
|
|
12/14/2012
|
-0.10 / -0.41%
|
24.10
|
24.30
|
23.90
|
24.00
|
24.00
|
5.80
|
10,860
|
|
|
12/13/2012
|
-0.20 / -0.82%
|
24.00
|
24.30
|
24.00
|
24.10
|
24.10
|
5.83
|
2,870
|
|
|
12/12/2012
|
+0.40 / +1.67%
|
23.90
|
24.30
|
23.90
|
24.30
|
24.30
|
5.88
|
32,100
|
|
|
12/11/2012
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.70
|
23.90
|
23.90
|
5.78
|
12,270
|
|
|
12/10/2012
|
+0.30 / +1.27%
|
23.60
|
23.90
|
23.40
|
23.90
|
23.90
|
5.78
|
12,860
|
|
|
12/7/2012
|
+0.20 / +0.85%
|
24.20
|
24.20
|
23.40
|
23.60
|
23.60
|
5.71
|
5,170
|
|
|
12/6/2012
|
-0.50 / -2.09%
|
24.00
|
24.30
|
23.40
|
23.40
|
23.40
|
5.66
|
17,120
|
|
|
12/5/2012
|
+0.60 / +2.58%
|
23.20
|
24.00
|
23.20
|
23.90
|
23.90
|
5.78
|
43,950
|
|
|