|
Closing price on 1/4/2023
|
|
| Open |
23.95 |
| High |
25.00 |
| Low |
23.95 |
| Volume |
159,900 |
| Split-adjusted Price |
17.72 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2023
|
+0.85 / +3.52%
|
23.95
|
25.00
|
23.95
|
25.00
|
24.64
|
17.72
|
159,900
|
|
|
1/3/2023
|
+0.25 / +1.05%
|
23.90
|
24.15
|
23.60
|
24.15
|
23.78
|
17.11
|
165,600
|
|
|
12/30/2022
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.50
|
23.90
|
23.63
|
16.94
|
67,500
|
|
|
12/29/2022
|
-0.30 / -1.24%
|
23.60
|
23.90
|
23.40
|
23.90
|
23.53
|
16.94
|
63,900
|
|
|
12/28/2022
|
+1.10 / +4.76%
|
23.25
|
24.20
|
23.25
|
24.20
|
23.84
|
17.15
|
33,900
|
|
|
12/27/2022
|
-0.70 / -2.94%
|
24.00
|
24.00
|
23.10
|
23.10
|
23.48
|
16.37
|
106,900
|
|
|
12/26/2022
|
-0.60 / -2.46%
|
24.60
|
24.60
|
23.80
|
23.80
|
24.01
|
16.87
|
34,300
|
|
|
12/23/2022
|
+0.20 / +0.83%
|
24.50
|
24.50
|
23.85
|
24.40
|
24.10
|
17.29
|
16,100
|
|
|
12/22/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.10
|
24.20
|
24.24
|
17.15
|
57,200
|
|
|
12/21/2022
|
-0.35 / -1.43%
|
24.55
|
24.55
|
23.95
|
24.20
|
24.26
|
17.15
|
74,600
|
|
|
12/20/2022
|
-0.05 / -0.20%
|
24.25
|
25.00
|
23.80
|
24.55
|
24.24
|
17.40
|
157,500
|
|
|
12/19/2022
|
-0.35 / -1.40%
|
25.15
|
25.30
|
24.60
|
24.60
|
24.96
|
17.43
|
90,500
|
|
|
12/16/2022
|
-0.25 / -0.99%
|
25.15
|
25.20
|
24.85
|
24.95
|
24.96
|
17.68
|
43,800
|
|
|
12/15/2022
|
0.00 / 0.00%
|
25.20
|
25.30
|
24.80
|
25.20
|
25.07
|
17.86
|
40,700
|
|
|
12/14/2022
|
+0.10 / +0.40%
|
25.15
|
25.40
|
24.95
|
25.20
|
25.07
|
17.86
|
85,800
|
|
|
12/13/2022
|
+0.05 / +0.20%
|
24.80
|
25.20
|
24.55
|
25.10
|
24.93
|
17.79
|
29,100
|
|
|
12/12/2022
|
+0.95 / +3.94%
|
24.80
|
25.30
|
24.80
|
25.05
|
25.03
|
17.75
|
186,300
|
|
|
12/9/2022
|
+0.10 / +0.42%
|
24.45
|
24.45
|
23.60
|
24.10
|
23.91
|
17.08
|
130,800
|
|
|
12/8/2022
|
0.00 / 0.00%
|
24.20
|
24.50
|
23.70
|
24.00
|
24.05
|
17.01
|
125,700
|
|
|
12/7/2022
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.50
|
24.00
|
23.86
|
17.01
|
70,400
|
|
|
12/6/2022
|
-1.15 / -4.57%
|
25.15
|
25.15
|
24.00
|
24.00
|
24.40
|
17.01
|
128,200
|
|
|
12/5/2022
|
-0.20 / -0.79%
|
25.95
|
25.95
|
25.10
|
25.15
|
25.30
|
17.82
|
81,000
|
|
|
12/2/2022
|
+0.45 / +1.81%
|
25.20
|
25.50
|
24.45
|
25.35
|
25.01
|
17.97
|
103,400
|
|
|
12/1/2022
|
+0.30 / +1.22%
|
25.70
|
25.70
|
24.40
|
24.90
|
25.16
|
17.65
|
113,700
|
|
|
11/30/2022
|
+0.10 / +0.41%
|
24.60
|
24.70
|
24.15
|
24.60
|
24.49
|
17.43
|
112,400
|
|
|
11/29/2022
|
+0.35 / +1.45%
|
24.40
|
24.85
|
23.60
|
24.50
|
24.16
|
17.36
|
97,800
|
|
|
11/28/2022
|
+1.40 / +6.15%
|
22.85
|
24.15
|
22.85
|
24.15
|
23.82
|
17.11
|
115,600
|
|
|
11/25/2022
|
+0.75 / +3.41%
|
22.25
|
22.75
|
21.90
|
22.75
|
22.37
|
16.12
|
117,600
|
|
|
11/24/2022
|
+0.35 / +1.62%
|
21.65
|
22.00
|
20.70
|
22.00
|
21.73
|
15.59
|
132,700
|
|
|
11/23/2022
|
-0.25 / -1.14%
|
22.35
|
22.35
|
21.35
|
21.65
|
21.62
|
15.34
|
60,700
|
|
|