|
Closing price on 12/13/2018
|
|
| Open |
26.20 |
| High |
26.20 |
| Low |
25.95 |
| Volume |
18,350 |
| Split-adjusted Price |
13.26 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2018
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.95
|
26.00
|
25.99
|
13.26
|
18,350
|
|
|
12/12/2018
|
+0.05 / +0.19%
|
25.95
|
26.00
|
25.90
|
26.00
|
25.95
|
13.26
|
18,650
|
|
|
12/11/2018
|
0.00 / 0.00%
|
25.90
|
25.95
|
25.85
|
25.95
|
25.91
|
13.23
|
3,880
|
|
|
12/10/2018
|
+0.15 / +0.58%
|
25.80
|
26.00
|
25.80
|
25.95
|
25.86
|
13.23
|
10,210
|
|
|
12/7/2018
|
-0.20 / -0.77%
|
25.95
|
26.75
|
25.70
|
25.80
|
25.80
|
13.16
|
14,110
|
|
|
12/6/2018
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.80
|
26.00
|
25.92
|
13.26
|
13,000
|
|
|
12/5/2018
|
+0.10 / +0.39%
|
26.20
|
27.30
|
25.85
|
26.00
|
25.87
|
13.26
|
10,360
|
|
|
12/4/2018
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.90
|
25.90
|
25.97
|
13.21
|
41,310
|
|
|
12/3/2018
|
-0.70 / -2.62%
|
26.05
|
26.50
|
25.50
|
26.00
|
25.94
|
13.26
|
76,450
|
|
|
11/30/2018
|
-0.25 / -0.93%
|
26.30
|
26.80
|
26.10
|
26.70
|
26.57
|
13.61
|
6,060
|
|
|
11/29/2018
|
+0.65 / +2.47%
|
26.30
|
26.95
|
26.10
|
26.95
|
26.35
|
13.74
|
3,340
|
|
|
11/28/2018
|
-0.55 / -2.05%
|
26.60
|
26.60
|
25.80
|
26.30
|
26.20
|
13.41
|
22,210
|
|
|
11/27/2018
|
+0.15 / +0.56%
|
26.55
|
26.85
|
26.50
|
26.85
|
26.56
|
13.69
|
4,330
|
|
|
11/26/2018
|
+0.20 / +0.75%
|
26.80
|
26.80
|
26.10
|
26.70
|
26.64
|
13.61
|
12,500
|
|
|
11/23/2018
|
-0.25 / -0.93%
|
26.65
|
26.70
|
26.00
|
26.50
|
26.47
|
13.51
|
23,160
|
|
|
11/22/2018
|
0.00 / 0.00%
|
26.65
|
26.75
|
26.60
|
26.75
|
26.69
|
13.64
|
560
|
|
|
11/21/2018
|
0.00 / 0.00%
|
26.75
|
26.75
|
26.50
|
26.75
|
26.66
|
13.64
|
25,470
|
|
|
11/20/2018
|
0.00 / 0.00%
|
26.75
|
26.75
|
26.75
|
26.75
|
26.75
|
13.64
|
4,380
|
|
|
11/19/2018
|
-0.10 / -0.37%
|
26.60
|
26.75
|
26.50
|
26.75
|
26.57
|
13.64
|
23,600
|
|
|
11/16/2018
|
0.00 / 0.00%
|
26.85
|
26.85
|
26.50
|
26.85
|
26.66
|
13.69
|
22,880
|
|
|
11/15/2018
|
-0.05 / -0.19%
|
26.85
|
26.85
|
26.85
|
26.85
|
26.85
|
13.69
|
2,490
|
|
|
11/14/2018
|
0.00 / 0.00%
|
26.60
|
26.90
|
26.60
|
26.90
|
26.69
|
13.72
|
14,200
|
|
|
11/13/2018
|
-0.05 / -0.19%
|
26.95
|
26.95
|
26.60
|
26.90
|
26.85
|
13.72
|
6,470
|
|
|
11/12/2018
|
-0.05 / -0.19%
|
26.95
|
26.95
|
26.60
|
26.95
|
26.67
|
13.74
|
1,350
|
|
|
11/9/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.50
|
27.00
|
26.68
|
13.77
|
34,740
|
|
|
11/8/2018
|
-0.10 / -0.37%
|
27.10
|
27.10
|
26.90
|
27.00
|
27.02
|
13.77
|
13,210
|
|
|
11/7/2018
|
-0.20 / -0.73%
|
27.10
|
27.10
|
27.00
|
27.10
|
27.08
|
13.82
|
13,240
|
|
|
11/6/2018
|
+0.10 / +0.37%
|
27.30
|
27.30
|
26.60
|
27.30
|
26.71
|
13.92
|
24,370
|
|
|
11/5/2018
|
-0.25 / -0.91%
|
27.45
|
27.45
|
27.10
|
27.20
|
27.22
|
13.87
|
3,270
|
|
|
11/2/2018
|
+0.45 / +1.67%
|
27.00
|
27.45
|
27.00
|
27.45
|
27.36
|
14.00
|
1,190,780
|
|
|