|
Closing price on 10/1/2012
|
|
| Open |
27.30 |
| High |
27.30 |
| Low |
26.80 |
| Volume |
70,460 |
| Split-adjusted Price |
6.15 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2012
|
0.00 / 0.00%
|
27.30
|
27.30
|
26.80
|
26.90
|
26.90
|
6.15
|
70,460
|
|
|
9/28/2012
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.80
|
26.90
|
26.90
|
6.15
|
26,620
|
|
|
9/27/2012
|
0.00 / 0.00%
|
27.00
|
27.20
|
26.70
|
26.90
|
26.90
|
6.15
|
49,410
|
|
|
9/26/2012
|
+0.90 / +3.46%
|
26.00
|
27.30
|
26.00
|
26.90
|
26.90
|
6.15
|
150,420
|
|
|
9/25/2012
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.80
|
26.00
|
26.00
|
5.94
|
30,750
|
|
|
9/24/2012
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.70
|
26.00
|
26.00
|
5.94
|
3,510
|
|
|
9/21/2012
|
+0.30 / +1.17%
|
26.00
|
26.00
|
25.80
|
26.00
|
26.00
|
5.94
|
9,240
|
|
|
9/20/2012
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.50
|
25.70
|
25.70
|
5.88
|
30,700
|
|
|
9/19/2012
|
-0.10 / -0.39%
|
25.50
|
26.10
|
25.50
|
25.70
|
25.70
|
5.88
|
24,760
|
|
|
9/18/2012
|
-0.30 / -1.15%
|
26.20
|
26.20
|
25.80
|
25.80
|
25.80
|
5.90
|
61,920
|
|
|
9/17/2012
|
-0.40 / -1.51%
|
26.10
|
26.90
|
26.10
|
26.10
|
26.10
|
5.97
|
30,650
|
|
|
9/14/2012
|
+0.40 / +1.53%
|
26.70
|
26.70
|
26.20
|
26.50
|
26.50
|
6.06
|
36,490
|
|
|
9/13/2012
|
+0.10 / +0.38%
|
26.20
|
26.20
|
25.80
|
26.10
|
26.10
|
5.97
|
27,260
|
|
|
9/12/2012
|
+0.10 / +0.39%
|
26.00
|
26.30
|
26.00
|
26.00
|
26.00
|
5.94
|
17,890
|
|
|
9/11/2012
|
+0.30 / +1.17%
|
25.60
|
26.00
|
25.40
|
25.90
|
25.90
|
5.92
|
8,000
|
|
|
9/10/2012
|
-0.20 / -0.78%
|
25.80
|
25.80
|
25.00
|
25.60
|
25.60
|
5.85
|
36,990
|
|
|
9/7/2012
|
+0.10 / +0.39%
|
26.50
|
26.50
|
25.60
|
25.80
|
25.80
|
5.90
|
15,140
|
|
|
9/6/2012
|
-0.40 / -1.53%
|
26.00
|
26.40
|
25.70
|
25.70
|
25.70
|
5.88
|
44,710
|
|
|
9/5/2012
|
-0.60 / -2.25%
|
26.40
|
26.70
|
26.00
|
26.10
|
26.10
|
5.97
|
27,890
|
|
|
9/4/2012
|
+0.20 / +0.75%
|
27.00
|
27.00
|
26.60
|
26.70
|
26.70
|
6.10
|
32,650
|
|
|
8/31/2012
|
-0.30 / -1.12%
|
26.80
|
26.80
|
26.30
|
26.50
|
26.50
|
6.06
|
28,930
|
|
|
8/30/2012
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.20
|
26.80
|
26.80
|
6.13
|
37,680
|
|
|
8/29/2012
|
+1.10 / +4.28%
|
26.00
|
26.90
|
25.90
|
26.80
|
26.80
|
6.13
|
63,500
|
|
|
8/28/2012
|
+0.40 / +1.58%
|
25.10
|
26.40
|
24.90
|
25.70
|
25.70
|
5.88
|
31,450
|
|
|
8/27/2012
|
-0.70 / -2.69%
|
25.40
|
25.80
|
24.70
|
25.30
|
25.30
|
5.78
|
90,100
|
|
|
8/24/2012
|
+1.20 / +4.84%
|
24.10
|
26.00
|
24.00
|
26.00
|
26.00
|
5.94
|
95,030
|
|
|
8/23/2012
|
-1.30 / -4.98%
|
25.50
|
25.50
|
24.80
|
24.80
|
24.80
|
5.67
|
191,830
|
|
|
8/22/2012
|
-1.30 / -4.74%
|
26.50
|
27.40
|
26.10
|
26.10
|
26.10
|
5.97
|
310,260
|
|
|
8/21/2012
|
-1.40 / -4.86%
|
28.00
|
28.00
|
27.40
|
27.40
|
27.40
|
6.26
|
90,210
|
|
|
8/20/2012
|
0.00 / 0.00%
|
28.80
|
29.20
|
28.60
|
28.80
|
28.80
|
6.58
|
27,860
|
|
|