|
Closing price on 1/20/2015
|
|
| Open |
31.50 |
| High |
33.40 |
| Low |
31.50 |
| Volume |
64,140 |
| Split-adjusted Price |
11.74 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2015
|
-0.90 / -2.69%
|
31.50
|
33.40
|
31.50
|
32.50
|
32.50
|
11.74
|
64,140
|
|
|
1/19/2015
|
0.00 / 0.00%
|
33.40
|
33.50
|
33.10
|
33.40
|
33.40
|
12.07
|
80,790
|
|
|
1/16/2015
|
0.00 / 0.00%
|
33.40
|
33.80
|
33.30
|
33.40
|
33.40
|
12.07
|
49,870
|
|
|
1/15/2015
|
+0.80 / +2.45%
|
32.80
|
33.40
|
32.70
|
33.40
|
33.40
|
12.07
|
590,950
|
|
|
1/14/2015
|
+0.10 / +0.31%
|
32.50
|
32.70
|
32.10
|
32.60
|
32.60
|
11.78
|
39,420
|
|
|
1/13/2015
|
+0.70 / +2.20%
|
32.00
|
33.00
|
31.80
|
32.50
|
32.50
|
11.74
|
135,510
|
|
|
1/12/2015
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.50
|
31.80
|
31.80
|
11.49
|
18,170
|
|
|
1/9/2015
|
+0.30 / +0.95%
|
31.80
|
31.80
|
31.70
|
31.80
|
31.80
|
11.49
|
9,430
|
|
|
1/8/2015
|
-0.10 / -0.32%
|
31.50
|
31.90
|
31.20
|
31.50
|
31.50
|
11.38
|
17,220
|
|
|
1/7/2015
|
+0.40 / +1.28%
|
31.60
|
31.70
|
31.20
|
31.60
|
31.60
|
11.42
|
5,180
|
|
|
1/6/2015
|
-0.30 / -0.95%
|
30.10
|
32.90
|
30.10
|
31.20
|
31.20
|
11.27
|
33,120
|
|
|
1/5/2015
|
-0.90 / -2.78%
|
32.40
|
32.40
|
31.50
|
31.50
|
31.50
|
11.38
|
31,390
|
|
|
12/31/2014
|
+0.90 / +2.86%
|
31.70
|
32.80
|
31.30
|
32.40
|
32.40
|
11.71
|
51,790
|
|
|
12/30/2014
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.00
|
31.50
|
31.50
|
11.38
|
10,680
|
|
|
12/29/2014
|
-0.50 / -1.56%
|
32.50
|
32.70
|
31.50
|
31.50
|
31.50
|
11.38
|
10,270
|
|
|
12/26/2014
|
0.00 / 0.00%
|
32.00
|
32.40
|
31.50
|
32.00
|
32.00
|
11.56
|
17,650
|
|
|
12/25/2014
|
-0.50 / -1.54%
|
32.00
|
32.10
|
32.00
|
32.00
|
32.00
|
11.56
|
11,590
|
|
|
12/24/2014
|
0.00 / 0.00%
|
31.80
|
32.70
|
31.80
|
32.50
|
32.50
|
11.74
|
5,740
|
|
|
12/23/2014
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.00
|
32.50
|
32.50
|
11.74
|
42,710
|
|
|
12/22/2014
|
+0.70 / +2.20%
|
30.50
|
32.60
|
30.50
|
32.50
|
32.50
|
11.74
|
1,026,800
|
|
|
12/19/2014
|
+0.30 / +0.95%
|
31.50
|
32.50
|
31.00
|
31.80
|
31.80
|
11.49
|
21,560
|
|
|
12/18/2014
|
+0.80 / +2.61%
|
30.70
|
32.00
|
30.70
|
31.50
|
31.50
|
11.38
|
43,930
|
|
|
12/17/2014
|
-1.00 / -3.15%
|
31.70
|
32.00
|
29.90
|
30.70
|
30.70
|
11.09
|
16,520
|
|
|
12/16/2014
|
-0.50 / -1.55%
|
32.90
|
32.90
|
31.00
|
31.70
|
31.70
|
11.45
|
34,210
|
|
|
12/15/2014
|
-1.40 / -4.17%
|
34.10
|
34.10
|
31.30
|
32.20
|
32.20
|
11.63
|
22,490
|
|
|
12/12/2014
|
+0.30 / +0.90%
|
33.70
|
33.70
|
33.00
|
33.60
|
33.60
|
12.14
|
7,750
|
|
|
12/11/2014
|
+0.20 / +0.60%
|
33.60
|
33.60
|
33.30
|
33.30
|
33.30
|
12.03
|
2,720
|
|
|
12/10/2014
|
+0.50 / +1.53%
|
32.60
|
33.10
|
32.00
|
33.10
|
33.10
|
11.96
|
83,110
|
|
|
12/9/2014
|
-1.80 / -5.23%
|
34.40
|
34.40
|
32.60
|
32.60
|
32.60
|
11.78
|
39,980
|
|
|
12/8/2014
|
-0.40 / -1.15%
|
34.60
|
34.80
|
34.40
|
34.40
|
34.40
|
12.43
|
24,860
|
|
|