|
|
Closing price on 1/7/2026
|
|
| Open |
25.00 |
| High |
26.00 |
| Low |
24.80 |
| Volume |
76,200 |
| Split-adjusted Price |
25.75 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.75 / +3.00%
|
25.00
|
26.00
|
24.80
|
25.75
|
25.38
|
25.75
|
76,200
|
|
|
1/6/2026
|
+0.55 / +2.25%
|
24.40
|
25.10
|
24.00
|
25.00
|
24.16
|
25.00
|
33,000
|
|
|
1/5/2026
|
0.00 / 0.00%
|
24.50
|
25.45
|
24.40
|
24.45
|
24.86
|
24.45
|
26,200
|
|
|
12/31/2025
|
-0.25 / -1.01%
|
24.55
|
24.55
|
24.00
|
24.45
|
24.11
|
24.45
|
44,400
|
|
|
12/30/2025
|
-0.20 / -0.80%
|
24.50
|
24.70
|
24.00
|
24.70
|
24.17
|
24.70
|
92,400
|
|
|
12/29/2025
|
+1.20 / +5.06%
|
23.50
|
25.00
|
23.50
|
24.90
|
24.34
|
24.90
|
26,400
|
|
|
12/26/2025
|
-0.20 / -0.84%
|
23.90
|
23.90
|
23.70
|
23.70
|
23.74
|
23.70
|
4,000
|
|
|
12/25/2025
|
-0.30 / -1.24%
|
24.05
|
24.10
|
23.85
|
23.90
|
24.00
|
23.90
|
34,700
|
|
|
12/24/2025
|
+0.05 / +0.21%
|
24.15
|
24.20
|
24.00
|
24.20
|
24.12
|
24.20
|
6,500
|
|
|
12/23/2025
|
-0.35 / -1.43%
|
24.35
|
24.40
|
24.15
|
24.15
|
24.26
|
24.15
|
22,000
|
|
|
12/22/2025
|
-0.10 / -0.41%
|
24.60
|
24.60
|
24.15
|
24.50
|
24.24
|
24.50
|
6,900
|
|
|
12/19/2025
|
+0.10 / +0.41%
|
24.50
|
24.95
|
24.45
|
24.60
|
24.50
|
24.60
|
2,700
|
|
|
12/18/2025
|
0.00 / 0.00%
|
24.40
|
24.50
|
24.40
|
24.50
|
24.48
|
24.50
|
1,700
|
|
|
12/17/2025
|
-0.35 / -1.41%
|
24.75
|
24.75
|
24.50
|
24.50
|
24.61
|
24.50
|
2,500
|
|
|
12/16/2025
|
+0.35 / +1.43%
|
24.50
|
24.85
|
24.15
|
24.85
|
24.25
|
24.85
|
17,800
|
|
|
12/15/2025
|
-0.30 / -1.21%
|
24.95
|
25.00
|
24.50
|
24.50
|
24.85
|
24.50
|
3,900
|
|
|
12/12/2025
|
+0.10 / +0.40%
|
24.70
|
24.95
|
24.50
|
24.80
|
24.59
|
24.80
|
9,000
|
|
|
12/11/2025
|
-0.15 / -0.60%
|
24.85
|
24.85
|
24.70
|
24.70
|
24.71
|
24.70
|
5,600
|
|
|
12/10/2025
|
-0.05 / -0.20%
|
24.70
|
25.00
|
24.70
|
24.85
|
24.79
|
24.85
|
2,100
|
|
|
12/9/2025
|
-0.05 / -0.20%
|
25.00
|
25.00
|
24.80
|
24.90
|
24.88
|
24.90
|
17,000
|
|
|
12/8/2025
|
-0.20 / -0.80%
|
25.15
|
25.15
|
24.95
|
24.95
|
25.00
|
24.95
|
4,500
|
|
|
12/5/2025
|
+0.20 / +0.80%
|
24.95
|
25.20
|
24.95
|
25.15
|
25.07
|
25.15
|
5,200
|
|
|
12/4/2025
|
+0.05 / +0.20%
|
25.45
|
25.50
|
24.90
|
24.95
|
25.25
|
24.95
|
9,500
|
|
|
12/3/2025
|
0.00 / 0.00%
|
24.95
|
25.00
|
24.90
|
24.90
|
24.92
|
24.90
|
15,600
|
|
|
12/2/2025
|
-0.10 / -0.40%
|
25.10
|
25.10
|
24.90
|
24.90
|
24.92
|
24.90
|
20,800
|
|
|
12/1/2025
|
-0.05 / -0.20%
|
25.00
|
25.30
|
24.90
|
25.00
|
25.16
|
25.00
|
8,700
|
|
|
11/28/2025
|
-0.10 / -0.40%
|
25.00
|
25.15
|
24.90
|
25.05
|
24.99
|
25.05
|
21,900
|
|
|
11/27/2025
|
+0.05 / +0.20%
|
25.50
|
25.70
|
25.10
|
25.15
|
25.34
|
25.15
|
25,700
|
|
|
11/26/2025
|
-0.10 / -0.40%
|
25.20
|
25.20
|
24.90
|
25.10
|
25.00
|
25.10
|
14,000
|
|
|
11/25/2025
|
-0.80 / -3.08%
|
25.40
|
25.90
|
25.10
|
25.20
|
25.47
|
25.20
|
20,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|