|
Closing price on 11/4/2019
|
|
| Open |
22.80 |
| High |
23.00 |
| Low |
22.80 |
| Volume |
13,240 |
| Split-adjusted Price |
12.90 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|