|
Closing price on 10/10/2023
|
|
| Open |
30.90 |
| High |
31.00 |
| Low |
30.50 |
| Volume |
150,800 |
| Split-adjusted Price |
29.63 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2023
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.50
|
30.65
|
30.70
|
29.63
|
150,800
|
|
|
10/9/2023
|
+0.70 / +2.34%
|
31.00
|
31.45
|
30.20
|
30.65
|
30.64
|
29.63
|
293,700
|
|
|
10/6/2023
|
+0.35 / +1.18%
|
29.40
|
30.00
|
29.20
|
29.95
|
29.56
|
28.95
|
124,400
|
|
|
10/5/2023
|
-0.30 / -1.00%
|
29.90
|
30.00
|
29.20
|
29.60
|
29.67
|
28.61
|
145,800
|
|
|
10/4/2023
|
+0.90 / +3.10%
|
28.10
|
30.00
|
28.10
|
29.90
|
29.43
|
28.90
|
176,700
|
|
|
10/3/2023
|
-1.85 / -6.00%
|
30.25
|
30.40
|
28.70
|
29.00
|
29.51
|
28.03
|
320,500
|
|
|
10/2/2023
|
+0.20 / +0.65%
|
30.20
|
31.35
|
30.20
|
30.85
|
30.92
|
29.82
|
138,100
|
|
|
9/29/2023
|
+0.40 / +1.32%
|
30.30
|
31.45
|
30.30
|
30.65
|
30.84
|
29.63
|
205,700
|
|
|
9/28/2023
|
-0.95 / -3.04%
|
31.85
|
31.85
|
30.00
|
30.25
|
30.67
|
29.24
|
456,400
|
|
|
9/27/2023
|
+2.00 / +6.85%
|
29.15
|
31.20
|
28.65
|
31.20
|
29.53
|
30.16
|
241,800
|
|
|
9/26/2023
|
-2.15 / -6.86%
|
31.30
|
31.45
|
29.20
|
29.20
|
30.32
|
28.23
|
548,300
|
|
|
9/25/2023
|
-2.35 / -6.97%
|
34.30
|
34.30
|
31.35
|
31.35
|
32.71
|
30.31
|
393,801
|
|
|
9/22/2023
|
-0.30 / -0.88%
|
33.90
|
33.90
|
32.00
|
33.70
|
32.85
|
32.58
|
390,300
|
|
|
9/21/2023
|
-0.55 / -1.59%
|
34.60
|
36.60
|
34.00
|
34.00
|
34.56
|
32.87
|
324,600
|
|
|
9/20/2023
|
-0.10 / -0.29%
|
34.65
|
34.80
|
33.75
|
34.55
|
34.17
|
33.40
|
315,100
|
|
|
9/19/2023
|
-0.15 / -0.43%
|
35.60
|
35.60
|
33.50
|
34.65
|
34.10
|
33.50
|
243,700
|
|
|
9/18/2023
|
+0.60 / +1.75%
|
34.90
|
35.90
|
34.05
|
34.80
|
35.03
|
33.64
|
420,500
|
|
|
9/15/2023
|
+2.20 / +6.88%
|
32.90
|
34.20
|
32.50
|
34.20
|
34.13
|
33.06
|
899,700
|
|
|
9/14/2023
|
-0.55 / -1.69%
|
32.55
|
32.55
|
31.50
|
32.00
|
32.04
|
30.93
|
245,100
|
|
|
9/13/2023
|
+2.10 / +6.90%
|
30.95
|
32.55
|
30.25
|
32.55
|
32.25
|
31.47
|
648,100
|
|
|
9/12/2023
|
+0.15 / +0.50%
|
29.80
|
30.50
|
29.80
|
30.45
|
30.26
|
29.44
|
158,100
|
|
|
9/11/2023
|
-0.30 / -0.98%
|
31.50
|
31.50
|
30.20
|
30.30
|
30.55
|
29.29
|
276,000
|
|
|
9/8/2023
|
-0.40 / -1.29%
|
30.50
|
31.00
|
30.40
|
30.60
|
30.57
|
29.58
|
279,200
|
|
|
9/7/2023
|
-0.55 / -1.74%
|
32.10
|
32.10
|
30.50
|
31.00
|
31.22
|
29.97
|
184,200
|
|
|
9/6/2023
|
0.00 / 0.00%
|
31.50
|
32.40
|
30.60
|
31.55
|
31.63
|
30.50
|
225,300
|
|
|
9/5/2023
|
+2.05 / +6.95%
|
30.70
|
31.55
|
30.00
|
31.55
|
31.26
|
30.50
|
608,500
|
|
|
8/31/2023
|
+1.75 / +6.31%
|
27.55
|
29.60
|
27.40
|
29.50
|
28.60
|
28.52
|
465,100
|
|
|
8/30/2023
|
+0.15 / +0.54%
|
27.60
|
27.75
|
27.20
|
27.75
|
27.51
|
26.83
|
43,100
|
|
|
8/29/2023
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.30
|
27.60
|
27.50
|
26.68
|
36,600
|
|
|
8/28/2023
|
0.00 / 0.00%
|
27.30
|
27.80
|
27.30
|
27.60
|
27.50
|
26.68
|
31,700
|
|
|