|
Closing price on 1/9/2012
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.40 |
| Volume |
15,900 |
| Split-adjusted Price |
4.37 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2012
|
-0.30 / -1.35%
|
22.00
|
22.00
|
21.40
|
21.90
|
21.90
|
4.37
|
15,900
|
|
|
1/6/2012
|
-0.10 / -0.45%
|
22.10
|
22.40
|
22.00
|
22.20
|
22.20
|
4.43
|
59,880
|
|
|
1/5/2012
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.30
|
4.45
|
34,900
|
|
|
1/4/2012
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.50
|
22.50
|
22.50
|
4.49
|
12,190
|
|
|
1/3/2012
|
0.00 / 0.00%
|
22.30
|
23.20
|
22.10
|
22.50
|
22.50
|
4.49
|
20,310
|
|
|
12/30/2011
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.50
|
4.49
|
14,950
|
|
|
12/29/2011
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
4.59
|
47,800
|
|
|
12/28/2011
|
0.00 / 0.00%
|
23.00
|
23.50
|
23.00
|
23.00
|
23.00
|
4.59
|
23,900
|
|
|
12/27/2011
|
+0.30 / +1.32%
|
22.80
|
23.40
|
22.70
|
23.00
|
23.00
|
4.59
|
77,430
|
|
|
12/26/2011
|
+0.20 / +0.89%
|
22.20
|
22.70
|
22.20
|
22.70
|
22.70
|
4.53
|
16,010
|
|
|
12/23/2011
|
+1.00 / +4.65%
|
22.00
|
22.50
|
21.10
|
22.50
|
22.50
|
4.49
|
43,100
|
|
|
12/22/2011
|
-1.40 / -6.11%
|
21.70
|
21.80
|
21.40
|
21.50
|
21.50
|
4.29
|
45,680
|
|
|
12/21/2011
|
+0.50 / +2.23%
|
22.50
|
23.00
|
22.50
|
22.90
|
22.90
|
4.27
|
28,760
|
|
|
12/20/2011
|
-0.50 / -2.18%
|
22.90
|
22.90
|
22.00
|
22.40
|
22.40
|
4.17
|
36,390
|
|
|
12/19/2011
|
-0.10 / -0.43%
|
23.20
|
23.40
|
22.30
|
22.90
|
22.90
|
4.27
|
4,760
|
|
|
12/16/2011
|
-0.60 / -2.54%
|
23.60
|
23.90
|
23.00
|
23.00
|
23.00
|
4.29
|
23,480
|
|
|
12/15/2011
|
-0.40 / -1.67%
|
23.00
|
24.00
|
22.80
|
23.60
|
23.60
|
4.40
|
79,530
|
|
|
12/14/2011
|
-0.40 / -1.64%
|
24.40
|
24.50
|
23.20
|
24.00
|
24.00
|
4.47
|
76,860
|
|
|
12/13/2011
|
-0.30 / -1.21%
|
24.80
|
24.80
|
24.30
|
24.40
|
24.40
|
4.55
|
24,030
|
|
|
12/12/2011
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.50
|
24.70
|
24.70
|
4.60
|
24,060
|
|
|
12/9/2011
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
25.00
|
25.00
|
4.66
|
59,670
|
|
|
12/8/2011
|
0.00 / 0.00%
|
24.70
|
25.30
|
24.70
|
25.00
|
25.00
|
4.66
|
74,100
|
|
|
12/7/2011
|
0.00 / 0.00%
|
24.20
|
25.10
|
24.20
|
25.00
|
25.00
|
4.66
|
51,040
|
|
|
12/6/2011
|
+0.70 / +2.88%
|
25.20
|
25.50
|
24.60
|
25.00
|
25.00
|
4.66
|
118,420
|
|
|
12/5/2011
|
+1.10 / +4.74%
|
23.20
|
24.30
|
23.20
|
24.30
|
24.30
|
4.53
|
66,930
|
|
|
12/2/2011
|
0.00 / 0.00%
|
22.80
|
23.60
|
22.80
|
23.20
|
23.20
|
4.32
|
35,080
|
|
|
12/1/2011
|
+0.10 / +0.43%
|
23.00
|
23.90
|
22.80
|
23.20
|
23.20
|
4.32
|
105,310
|
|
|
11/30/2011
|
-1.20 / -4.94%
|
23.50
|
24.20
|
23.10
|
23.10
|
23.10
|
4.30
|
273,100
|
|
|
11/29/2011
|
-0.90 / -3.57%
|
25.10
|
25.20
|
24.20
|
24.30
|
24.30
|
4.53
|
74,410
|
|
|
11/28/2011
|
-0.80 / -3.08%
|
25.00
|
26.20
|
24.90
|
25.20
|
25.20
|
4.70
|
253,810
|
|
|