|
Closing price on 11/9/2020
|
|
| Open |
19.35 |
| High |
19.45 |
| Low |
19.35 |
| Volume |
16,000 |
| Split-adjusted Price |
12.19 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2020
|
0.00 / 0.00%
|
19.35
|
19.45
|
19.35
|
19.35
|
19.37
|
12.19
|
16,000
|
|
|
11/6/2020
|
-0.10 / -0.51%
|
19.35
|
19.35
|
19.10
|
19.35
|
19.33
|
12.19
|
10,440
|
|
|
11/5/2020
|
-0.05 / -0.26%
|
19.50
|
19.50
|
19.30
|
19.45
|
19.35
|
12.26
|
7,460
|
|
|
11/4/2020
|
0.00 / 0.00%
|
19.50
|
19.55
|
19.40
|
19.50
|
19.50
|
12.29
|
12,980
|
|
|
11/3/2020
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.40
|
19.50
|
19.49
|
12.29
|
4,670
|
|
|
11/2/2020
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.55
|
19.70
|
19.63
|
12.42
|
10,290
|
|
|
10/30/2020
|
-0.15 / -0.76%
|
19.85
|
19.85
|
19.50
|
19.70
|
19.52
|
12.42
|
1,050
|
|
|
10/29/2020
|
+0.35 / +1.79%
|
19.90
|
19.90
|
19.30
|
19.85
|
19.80
|
12.51
|
16,870
|
|
|
10/28/2020
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.20
|
19.50
|
19.85
|
12.29
|
41,610
|
|
|
10/27/2020
|
-0.10 / -0.50%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
12.60
|
4,390
|
|
|
10/26/2020
|
+0.05 / +0.25%
|
20.00
|
20.10
|
19.40
|
20.10
|
19.86
|
12.67
|
15,310
|
|
|
10/23/2020
|
-0.25 / -1.23%
|
20.20
|
20.25
|
19.80
|
20.05
|
20.06
|
12.64
|
39,690
|
|
|
10/22/2020
|
-0.05 / -0.25%
|
20.35
|
20.35
|
20.20
|
20.30
|
20.25
|
12.79
|
3,950
|
|
|
10/21/2020
|
-0.25 / -1.21%
|
20.40
|
20.50
|
20.35
|
20.35
|
20.39
|
12.82
|
11,180
|
|
|
10/20/2020
|
+0.05 / +0.24%
|
20.50
|
20.60
|
20.30
|
20.60
|
20.53
|
12.98
|
108,890
|
|
|
10/19/2020
|
+0.05 / +0.24%
|
20.40
|
20.55
|
20.40
|
20.55
|
20.54
|
12.95
|
81,740
|
|
|
10/16/2020
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.40
|
20.50
|
20.51
|
12.92
|
56,220
|
|
|
10/15/2020
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.40
|
20.50
|
20.49
|
12.92
|
47,530
|
|
|
10/14/2020
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.40
|
20.60
|
20.59
|
12.98
|
108,700
|
|
|
10/13/2020
|
+0.10 / +0.49%
|
20.40
|
20.70
|
20.40
|
20.60
|
20.53
|
12.98
|
51,880
|
|
|
10/12/2020
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.46
|
12.92
|
72,820
|
|
|
10/9/2020
|
+0.10 / +0.49%
|
20.30
|
20.70
|
20.30
|
20.40
|
20.42
|
12.86
|
115,630
|
|
|
10/8/2020
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.20
|
20.30
|
20.26
|
12.79
|
8,340
|
|
|
10/7/2020
|
0.00 / 0.00%
|
20.40
|
20.45
|
20.30
|
20.40
|
20.40
|
12.86
|
9,410
|
|
|
10/6/2020
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.20
|
20.40
|
20.22
|
12.86
|
14,590
|
|
|
10/5/2020
|
+0.20 / +0.99%
|
20.50
|
20.50
|
20.20
|
20.40
|
20.33
|
12.86
|
15,250
|
|
|
10/2/2020
|
-0.40 / -1.94%
|
20.50
|
20.60
|
20.10
|
20.20
|
20.34
|
12.73
|
45,130
|
|
|
10/1/2020
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.45
|
20.60
|
20.49
|
12.98
|
20,450
|
|
|
9/30/2020
|
-0.05 / -0.24%
|
20.50
|
20.65
|
20.35
|
20.60
|
20.51
|
12.98
|
59,930
|
|
|
9/29/2020
|
-1.25 / -5.71%
|
20.50
|
21.10
|
20.50
|
20.65
|
20.77
|
13.01
|
103,400
|
|
|