|
Closing price on 11/26/2019
|
|
| Open |
23.00 |
| High |
23.10 |
| Low |
23.00 |
| Volume |
16,790 |
| Split-adjusted Price |
12.93 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2019
|
+0.10 / +0.44%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.03
|
12.93
|
16,790
|
|
|
11/25/2019
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
12.87
|
7,170
|
|
|
11/22/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.95
|
12.87
|
3,820
|
|
|
11/21/2019
|
-0.05 / -0.22%
|
22.95
|
22.95
|
22.90
|
22.90
|
22.93
|
12.87
|
12,810
|
|
|
11/20/2019
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.95
|
22.95
|
22.95
|
12.90
|
6,670
|
|
|
11/19/2019
|
-0.05 / -0.22%
|
23.00
|
23.00
|
22.95
|
22.95
|
22.97
|
12.90
|
1,480
|
|
|
11/18/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.30
|
23.00
|
22.61
|
12.93
|
6,900
|
|
|
11/15/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.05
|
12.93
|
5,150
|
|
|
11/14/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.93
|
4,530
|
|
|
11/13/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.03
|
12.93
|
14,880
|
|
|
11/12/2019
|
+0.05 / +0.22%
|
23.00
|
23.20
|
22.95
|
23.00
|
23.05
|
12.93
|
19,910
|
|
|
11/11/2019
|
-0.05 / -0.22%
|
23.00
|
23.05
|
22.95
|
22.95
|
22.99
|
12.90
|
9,720
|
|
|
11/8/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.95
|
23.00
|
22.99
|
12.93
|
3,240
|
|
|
11/7/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.95
|
23.00
|
23.01
|
12.93
|
11,040
|
|
|
11/6/2019
|
0.00 / 0.00%
|
23.00
|
23.05
|
23.00
|
23.00
|
23.03
|
12.93
|
10,900
|
|
|
11/5/2019
|
+0.05 / +0.22%
|
22.95
|
23.00
|
22.85
|
23.00
|
22.89
|
12.93
|
8,520
|
|
|
11/4/2019
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.80
|
22.95
|
22.81
|
12.90
|
13,240
|
|
|
11/1/2019
|
-0.10 / -0.43%
|
23.00
|
23.05
|
22.80
|
22.95
|
22.90
|
12.90
|
13,840
|
|
|
10/31/2019
|
+0.05 / +0.22%
|
23.00
|
23.10
|
22.95
|
23.05
|
23.00
|
12.96
|
6,130
|
|
|
10/30/2019
|
-0.05 / -0.22%
|
23.05
|
23.05
|
23.00
|
23.00
|
23.03
|
12.93
|
11,030
|
|
|
10/29/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.00
|
23.05
|
23.02
|
12.96
|
10,080
|
|
|
10/28/2019
|
+0.05 / +0.22%
|
23.30
|
23.30
|
23.00
|
23.05
|
23.04
|
12.96
|
34,550
|
|
|
10/25/2019
|
-0.10 / -0.43%
|
23.05
|
23.90
|
23.00
|
23.00
|
23.24
|
12.93
|
9,180
|
|
|
10/24/2019
|
+0.05 / +0.22%
|
23.05
|
23.10
|
23.00
|
23.10
|
23.10
|
12.99
|
6,710
|
|
|
10/23/2019
|
0.00 / 0.00%
|
23.05
|
23.10
|
23.05
|
23.05
|
23.06
|
12.96
|
4,360
|
|
|
10/22/2019
|
0.00 / 0.00%
|
23.05
|
23.05
|
23.00
|
23.05
|
23.01
|
12.96
|
18,510
|
|
|
10/21/2019
|
+0.05 / +0.22%
|
23.30
|
23.30
|
23.00
|
23.05
|
23.01
|
12.96
|
46,280
|
|
|
10/18/2019
|
-0.10 / -0.43%
|
23.10
|
23.30
|
22.95
|
23.00
|
23.03
|
12.93
|
34,210
|
|
|
10/17/2019
|
0.00 / 0.00%
|
23.10
|
23.30
|
23.05
|
23.10
|
23.10
|
12.99
|
25,800
|
|
|
10/16/2019
|
-0.10 / -0.43%
|
23.20
|
23.40
|
23.10
|
23.10
|
23.16
|
12.99
|
62,340
|
|
|