|
Closing price on 1/22/2025
|
|
| Open |
31.00 |
| High |
31.10 |
| Low |
30.70 |
| Volume |
204,400 |
| Split-adjusted Price |
30.95 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2025
|
-0.05 / -0.16%
|
31.00
|
31.10
|
30.70
|
30.95
|
30.92
|
30.95
|
204,400
|
|
|
1/21/2025
|
0.00 / 0.00%
|
31.20
|
31.30
|
30.95
|
31.00
|
31.05
|
31.00
|
259,300
|
|
|
1/20/2025
|
+0.05 / +0.16%
|
30.90
|
31.35
|
30.80
|
31.00
|
31.09
|
31.00
|
213,600
|
|
|
1/17/2025
|
-1.45 / -4.48%
|
32.05
|
32.05
|
30.80
|
30.95
|
31.37
|
30.95
|
896,700
|
|
|
1/16/2025
|
-0.25 / -0.77%
|
32.90
|
32.90
|
32.20
|
32.40
|
32.42
|
32.40
|
212,200
|
|
|
1/15/2025
|
+0.05 / +0.15%
|
32.65
|
32.80
|
32.10
|
32.65
|
32.37
|
32.65
|
176,100
|
|
|
1/14/2025
|
+1.30 / +4.15%
|
31.35
|
32.90
|
31.35
|
32.60
|
32.34
|
32.60
|
692,100
|
|
|
1/13/2025
|
+0.15 / +0.48%
|
31.40
|
31.40
|
30.80
|
31.30
|
31.14
|
31.30
|
138,100
|
|
|
1/10/2025
|
0.00 / 0.00%
|
31.35
|
31.55
|
30.80
|
31.15
|
31.22
|
31.15
|
128,700
|
|
|
1/9/2025
|
+0.55 / +1.80%
|
30.60
|
31.20
|
30.50
|
31.15
|
30.94
|
31.15
|
220,400
|
|
|
1/8/2025
|
+0.05 / +0.16%
|
30.55
|
30.75
|
30.00
|
30.60
|
30.40
|
30.60
|
175,700
|
|
|
1/7/2025
|
-0.25 / -0.81%
|
31.05
|
31.05
|
30.50
|
30.55
|
30.63
|
30.55
|
116,800
|
|
|
1/6/2025
|
+0.05 / +0.16%
|
31.05
|
31.20
|
30.60
|
30.80
|
30.88
|
30.80
|
174,500
|
|
|
1/3/2025
|
+0.20 / +0.65%
|
30.55
|
31.50
|
30.50
|
30.75
|
30.86
|
30.75
|
231,600
|
|
|
1/2/2025
|
-0.45 / -1.45%
|
30.80
|
31.00
|
30.55
|
30.55
|
30.63
|
30.55
|
146,600
|
|
|
12/31/2024
|
-0.15 / -0.48%
|
31.15
|
31.15
|
30.75
|
31.00
|
30.86
|
31.00
|
133,300
|
|
|
12/30/2024
|
0.00 / 0.00%
|
31.30
|
31.30
|
30.85
|
31.15
|
31.04
|
31.15
|
134,300
|
|
|
12/27/2024
|
-0.35 / -1.11%
|
31.50
|
31.50
|
31.00
|
31.15
|
31.20
|
31.15
|
71,900
|
|
|
12/26/2024
|
+0.60 / +1.94%
|
30.90
|
31.90
|
30.65
|
31.50
|
31.34
|
31.50
|
204,100
|
|
|
12/25/2024
|
+0.50 / +1.64%
|
30.90
|
30.95
|
30.40
|
30.90
|
30.63
|
30.90
|
218,800
|
|
|
12/24/2024
|
-0.10 / -0.33%
|
30.55
|
30.85
|
30.25
|
30.40
|
30.36
|
30.40
|
75,200
|
|
|
12/23/2024
|
+0.35 / +1.16%
|
30.15
|
30.80
|
30.05
|
30.50
|
30.39
|
30.50
|
129,700
|
|
|
12/20/2024
|
-0.15 / -0.50%
|
30.30
|
30.30
|
30.10
|
30.15
|
30.21
|
30.15
|
91,500
|
|
|
12/19/2024
|
-0.35 / -1.14%
|
30.60
|
30.60
|
29.80
|
30.30
|
30.10
|
30.30
|
249,500
|
|
|
12/18/2024
|
+0.05 / +0.16%
|
30.55
|
30.85
|
30.45
|
30.65
|
30.59
|
30.65
|
131,700
|
|
|
12/17/2024
|
-0.05 / -0.16%
|
30.65
|
30.65
|
30.35
|
30.60
|
30.44
|
30.60
|
108,600
|
|
|
12/16/2024
|
+0.10 / +0.33%
|
30.95
|
30.95
|
30.45
|
30.65
|
30.53
|
30.65
|
58,700
|
|
|
12/13/2024
|
-0.45 / -1.45%
|
31.00
|
31.05
|
30.55
|
30.55
|
30.80
|
30.55
|
70,200
|
|
|
12/12/2024
|
-0.20 / -0.64%
|
31.00
|
31.25
|
30.80
|
31.00
|
30.99
|
31.00
|
73,400
|
|
|
12/11/2024
|
+0.05 / +0.16%
|
31.50
|
31.55
|
31.00
|
31.20
|
31.21
|
31.20
|
87,900
|
|
|