|
Closing price on 10/16/2019
|
|
| Open |
23.20 |
| High |
23.40 |
| Low |
23.10 |
| Volume |
62,340 |
| Split-adjusted Price |
12.99 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2019
|
-0.10 / -0.43%
|
23.20
|
23.40
|
23.10
|
23.10
|
23.16
|
12.99
|
62,340
|
|
|
10/15/2019
|
0.00 / 0.00%
|
23.20
|
23.25
|
23.15
|
23.20
|
23.20
|
13.04
|
37,290
|
|
|
10/14/2019
|
0.00 / 0.00%
|
23.60
|
23.90
|
23.10
|
23.20
|
23.14
|
13.04
|
11,150
|
|
|
10/11/2019
|
+0.10 / +0.43%
|
23.20
|
23.20
|
23.10
|
23.20
|
23.15
|
13.04
|
7,430
|
|
|
10/10/2019
|
+0.05 / +0.22%
|
23.10
|
23.20
|
23.05
|
23.10
|
23.08
|
12.99
|
36,650
|
|
|
10/9/2019
|
0.00 / 0.00%
|
23.05
|
23.10
|
23.00
|
23.05
|
23.06
|
12.96
|
32,040
|
|
|
10/8/2019
|
0.00 / 0.00%
|
23.05
|
23.10
|
23.05
|
23.05
|
23.09
|
12.96
|
7,320
|
|
|
10/7/2019
|
-0.05 / -0.22%
|
23.05
|
23.15
|
23.05
|
23.05
|
23.08
|
12.96
|
4,260
|
|
|
10/4/2019
|
+0.10 / +0.43%
|
23.05
|
23.10
|
23.00
|
23.10
|
23.08
|
12.99
|
3,510
|
|
|
10/3/2019
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.06
|
12.93
|
16,000
|
|
|
10/2/2019
|
-0.05 / -0.22%
|
23.20
|
23.20
|
23.10
|
23.10
|
23.15
|
12.99
|
12,860
|
|
|
10/1/2019
|
0.00 / 0.00%
|
23.10
|
23.15
|
23.10
|
23.15
|
23.11
|
13.01
|
9,650
|
|
|
9/30/2019
|
0.00 / 0.00%
|
23.15
|
23.15
|
23.10
|
23.15
|
23.14
|
13.01
|
6,470
|
|
|
9/27/2019
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.10
|
23.15
|
23.13
|
13.01
|
10,850
|
|
|
9/26/2019
|
+0.05 / +0.22%
|
23.15
|
23.15
|
23.10
|
23.15
|
23.14
|
13.01
|
6,950
|
|
|
9/25/2019
|
0.00 / 0.00%
|
23.10
|
23.40
|
23.05
|
23.10
|
23.08
|
12.99
|
60,480
|
|
|
9/24/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.05
|
23.10
|
23.09
|
12.99
|
35,300
|
|
|
9/23/2019
|
+0.20 / +0.87%
|
23.20
|
23.20
|
23.00
|
23.10
|
23.11
|
12.99
|
36,870
|
|
|
9/20/2019
|
-0.10 / -0.43%
|
23.00
|
23.20
|
22.90
|
22.90
|
23.02
|
12.87
|
31,060
|
|
|
9/19/2019
|
+0.15 / +0.66%
|
22.85
|
23.40
|
22.85
|
23.00
|
22.90
|
12.93
|
17,420
|
|
|
9/18/2019
|
+0.05 / +0.22%
|
23.00
|
23.50
|
22.85
|
22.85
|
22.87
|
12.85
|
8,700
|
|
|
9/17/2019
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.75
|
22.80
|
22.81
|
12.82
|
23,630
|
|
|
9/16/2019
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.70
|
22.90
|
22.82
|
12.87
|
9,730
|
|
|
9/13/2019
|
-0.05 / -0.22%
|
22.75
|
22.80
|
22.65
|
22.80
|
22.78
|
12.82
|
12,600
|
|
|
9/12/2019
|
+0.10 / +0.44%
|
23.05
|
23.05
|
22.75
|
22.85
|
22.87
|
12.85
|
33,060
|
|
|
9/11/2019
|
-0.15 / -0.66%
|
22.80
|
22.90
|
22.75
|
22.75
|
22.80
|
12.79
|
7,500
|
|
|
9/10/2019
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.85
|
12.87
|
8,470
|
|
|
9/9/2019
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.85
|
12.82
|
9,730
|
|
|
9/6/2019
|
-0.05 / -0.22%
|
22.90
|
22.90
|
22.85
|
22.90
|
22.88
|
12.87
|
13,590
|
|
|
9/5/2019
|
0.00 / 0.00%
|
22.95
|
23.05
|
22.80
|
22.95
|
22.84
|
12.90
|
10,510
|
|
|