|
Closing price on 1/9/2020
|
|
| Open |
24.50 |
| High |
24.60 |
| Low |
24.50 |
| Volume |
6,600 |
| Split-adjusted Price |
13.83 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2020
|
-0.30 / -1.20%
|
24.50
|
24.60
|
24.50
|
24.60
|
24.55
|
13.83
|
6,600
|
|
|
1/8/2020
|
0.00 / 0.00%
|
24.90
|
24.90
|
23.95
|
24.90
|
24.63
|
14.00
|
8,080
|
|
|
1/7/2020
|
+0.40 / +1.63%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
14.00
|
1,580
|
|
|
1/6/2020
|
-0.10 / -0.41%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.66
|
13.77
|
9,610
|
|
|
1/3/2020
|
-0.20 / -0.81%
|
24.65
|
24.75
|
24.60
|
24.60
|
24.62
|
13.83
|
21,080
|
|
|
1/2/2020
|
-0.20 / -0.80%
|
24.60
|
24.85
|
24.60
|
24.80
|
24.63
|
13.94
|
15,590
|
|
|
12/31/2019
|
+0.60 / +2.46%
|
24.40
|
25.00
|
23.80
|
25.00
|
24.58
|
14.05
|
63,350
|
|
|
12/30/2019
|
+0.50 / +2.09%
|
23.90
|
24.40
|
23.40
|
24.40
|
23.98
|
13.72
|
27,770
|
|
|
12/27/2019
|
-0.05 / -0.21%
|
23.55
|
23.90
|
23.55
|
23.90
|
23.73
|
13.44
|
130
|
|
|
12/26/2019
|
0.00 / 0.00%
|
23.55
|
23.95
|
23.55
|
23.95
|
23.75
|
13.46
|
130
|
|
|
12/25/2019
|
-0.05 / -0.21%
|
24.00
|
24.00
|
23.50
|
23.95
|
23.68
|
13.46
|
123,210
|
|
|
12/24/2019
|
+0.75 / +3.23%
|
23.25
|
24.45
|
23.25
|
24.00
|
23.67
|
13.49
|
5,620
|
|
|
12/23/2019
|
0.00 / 0.00%
|
23.30
|
23.35
|
23.25
|
23.25
|
23.29
|
13.07
|
8,480
|
|
|
12/20/2019
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.25
|
23.25
|
23.33
|
13.07
|
121,350
|
|
|
12/19/2019
|
0.00 / 0.00%
|
23.35
|
23.35
|
23.35
|
23.35
|
23.35
|
13.13
|
10
|
|
|
12/18/2019
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.35
|
23.35
|
23.39
|
13.13
|
5,730
|
|
|
12/17/2019
|
-0.05 / -0.21%
|
23.40
|
23.40
|
23.35
|
23.35
|
23.38
|
13.13
|
11,530
|
|
|
12/16/2019
|
+0.05 / +0.21%
|
23.20
|
23.40
|
23.20
|
23.40
|
23.26
|
13.15
|
9,760
|
|
|
12/13/2019
|
+0.05 / +0.21%
|
23.30
|
23.35
|
23.30
|
23.35
|
23.33
|
13.13
|
42,320
|
|
|
12/12/2019
|
+0.25 / +1.08%
|
23.05
|
23.30
|
23.05
|
23.30
|
23.08
|
13.10
|
6,630
|
|
|
12/11/2019
|
+0.05 / +0.22%
|
23.10
|
23.15
|
23.00
|
23.05
|
23.05
|
12.96
|
35,710
|
|
|
12/10/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.02
|
12.93
|
7,690
|
|
|
12/9/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.93
|
6,000
|
|
|
12/6/2019
|
-0.05 / -0.22%
|
23.05
|
23.05
|
23.00
|
23.00
|
23.03
|
12.93
|
1,710
|
|
|
12/5/2019
|
+0.05 / +0.22%
|
23.00
|
23.05
|
22.85
|
23.05
|
22.91
|
12.96
|
6,330
|
|
|
12/4/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.93
|
5,410
|
|
|
12/3/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
23.00
|
23.00
|
12.93
|
9,520
|
|
|
12/2/2019
|
-0.15 / -0.65%
|
23.25
|
23.80
|
23.00
|
23.00
|
23.21
|
12.93
|
12,840
|
|
|
11/29/2019
|
-0.10 / -0.43%
|
23.25
|
23.25
|
23.10
|
23.15
|
23.21
|
13.01
|
6,160
|
|
|
11/28/2019
|
-0.05 / -0.21%
|
23.10
|
23.25
|
23.00
|
23.25
|
23.08
|
13.07
|
6,370
|
|
|