|
Closing price on 11/18/2022
|
|
| Open |
21.10 |
| High |
21.50 |
| Low |
20.40 |
| Volume |
111,200 |
| Split-adjusted Price |
15.24 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2022
|
+0.40 / +1.90%
|
21.10
|
21.50
|
20.40
|
21.50
|
20.82
|
15.24
|
111,200
|
|
|
11/17/2022
|
+0.45 / +2.18%
|
20.80
|
21.80
|
20.80
|
21.10
|
21.13
|
14.95
|
91,200
|
|
|
11/16/2022
|
+1.35 / +6.99%
|
18.40
|
20.65
|
18.10
|
20.65
|
19.71
|
14.63
|
194,700
|
|
|
11/15/2022
|
-1.45 / -6.99%
|
19.90
|
20.75
|
19.30
|
19.30
|
19.51
|
13.68
|
388,800
|
|
|
11/14/2022
|
-1.55 / -6.95%
|
21.00
|
22.30
|
20.75
|
20.75
|
20.86
|
14.71
|
248,400
|
|
|
11/11/2022
|
+0.20 / +0.90%
|
22.90
|
22.90
|
21.60
|
22.30
|
22.41
|
15.80
|
95,300
|
|
|
11/10/2022
|
-1.65 / -6.95%
|
24.35
|
24.35
|
22.10
|
22.10
|
22.58
|
15.66
|
262,000
|
|
|
11/9/2022
|
-0.05 / -0.21%
|
23.80
|
24.25
|
23.70
|
23.75
|
24.01
|
16.83
|
70,400
|
|
|
11/8/2022
|
+0.70 / +3.03%
|
22.30
|
23.95
|
22.30
|
23.80
|
23.21
|
16.87
|
131,600
|
|
|
11/7/2022
|
-1.55 / -6.29%
|
24.80
|
24.90
|
23.10
|
23.10
|
23.96
|
16.37
|
147,500
|
|
|
11/4/2022
|
-1.50 / -5.74%
|
26.15
|
26.15
|
24.50
|
24.65
|
25.12
|
17.47
|
155,400
|
|
|
11/3/2022
|
-0.50 / -1.88%
|
26.70
|
26.75
|
26.05
|
26.15
|
26.32
|
18.53
|
76,400
|
|
|
11/2/2022
|
+0.05 / +0.19%
|
26.60
|
27.20
|
26.15
|
26.65
|
26.62
|
18.89
|
98,000
|
|
|
11/1/2022
|
-0.40 / -1.48%
|
26.90
|
27.50
|
26.30
|
26.60
|
26.97
|
18.85
|
71,700
|
|
|
10/31/2022
|
-0.25 / -0.92%
|
27.25
|
27.30
|
26.05
|
27.00
|
26.74
|
19.13
|
113,000
|
|
|
10/28/2022
|
-0.25 / -0.91%
|
27.95
|
28.40
|
27.10
|
27.25
|
27.63
|
19.31
|
164,500
|
|
|
10/27/2022
|
+1.60 / +6.18%
|
25.60
|
27.50
|
25.10
|
27.50
|
26.42
|
19.49
|
146,100
|
|
|
10/26/2022
|
-1.00 / -3.72%
|
27.00
|
27.25
|
25.90
|
25.90
|
26.33
|
18.35
|
96,600
|
|
|
10/25/2022
|
+0.30 / +1.13%
|
26.80
|
27.50
|
25.00
|
26.90
|
26.45
|
19.06
|
104,100
|
|
|
10/24/2022
|
-1.95 / -6.83%
|
28.55
|
28.55
|
26.60
|
26.60
|
27.36
|
18.85
|
190,900
|
|
|
10/21/2022
|
-2.05 / -6.70%
|
30.90
|
30.90
|
28.50
|
28.55
|
28.90
|
20.23
|
395,500
|
|
|
10/20/2022
|
+0.15 / +0.49%
|
30.50
|
30.90
|
30.20
|
30.60
|
30.61
|
21.69
|
96,400
|
|
|
10/19/2022
|
-0.55 / -1.77%
|
30.70
|
31.00
|
30.40
|
30.45
|
30.66
|
21.58
|
136,800
|
|
|
10/18/2022
|
0.00 / 0.00%
|
32.05
|
32.05
|
31.00
|
31.00
|
31.32
|
21.97
|
151,300
|
|
|
10/17/2022
|
-0.30 / -0.96%
|
30.20
|
31.25
|
29.60
|
31.00
|
30.43
|
21.97
|
166,800
|
|
|
10/14/2022
|
+0.80 / +2.62%
|
31.00
|
31.30
|
30.80
|
31.30
|
31.03
|
22.18
|
176,300
|
|
|
10/13/2022
|
+0.60 / +2.01%
|
30.60
|
30.80
|
29.80
|
30.50
|
30.26
|
21.61
|
141,300
|
|
|
10/12/2022
|
+0.60 / +2.05%
|
29.90
|
30.50
|
29.35
|
29.90
|
30.06
|
21.19
|
91,400
|
|
|
10/11/2022
|
-2.20 / -6.98%
|
31.35
|
31.45
|
29.30
|
29.30
|
30.31
|
20.76
|
216,700
|
|
|
10/10/2022
|
+2.00 / +6.78%
|
29.00
|
31.50
|
29.00
|
31.50
|
29.88
|
22.32
|
171,200
|
|
|