|
Closing price on 12/25/2014
|
|
| Open |
32.00 |
| High |
32.10 |
| Low |
32.00 |
| Volume |
11,590 |
| Split-adjusted Price |
11.56 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2014
|
-0.50 / -1.54%
|
32.00
|
32.10
|
32.00
|
32.00
|
32.00
|
11.56
|
11,590
|
|
|
12/24/2014
|
0.00 / 0.00%
|
31.80
|
32.70
|
31.80
|
32.50
|
32.50
|
11.74
|
5,740
|
|
|
12/23/2014
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.00
|
32.50
|
32.50
|
11.74
|
42,710
|
|
|
12/22/2014
|
+0.70 / +2.20%
|
30.50
|
32.60
|
30.50
|
32.50
|
32.50
|
11.74
|
1,026,800
|
|
|
12/19/2014
|
+0.30 / +0.95%
|
31.50
|
32.50
|
31.00
|
31.80
|
31.80
|
11.49
|
21,560
|
|
|
12/18/2014
|
+0.80 / +2.61%
|
30.70
|
32.00
|
30.70
|
31.50
|
31.50
|
11.38
|
43,930
|
|
|
12/17/2014
|
-1.00 / -3.15%
|
31.70
|
32.00
|
29.90
|
30.70
|
30.70
|
11.09
|
16,520
|
|
|
12/16/2014
|
-0.50 / -1.55%
|
32.90
|
32.90
|
31.00
|
31.70
|
31.70
|
11.45
|
34,210
|
|
|
12/15/2014
|
-1.40 / -4.17%
|
34.10
|
34.10
|
31.30
|
32.20
|
32.20
|
11.63
|
22,490
|
|
|
12/12/2014
|
+0.30 / +0.90%
|
33.70
|
33.70
|
33.00
|
33.60
|
33.60
|
12.14
|
7,750
|
|
|
12/11/2014
|
+0.20 / +0.60%
|
33.60
|
33.60
|
33.30
|
33.30
|
33.30
|
12.03
|
2,720
|
|
|
12/10/2014
|
+0.50 / +1.53%
|
32.60
|
33.10
|
32.00
|
33.10
|
33.10
|
11.96
|
83,110
|
|
|
12/9/2014
|
-1.80 / -5.23%
|
34.40
|
34.40
|
32.60
|
32.60
|
32.60
|
11.78
|
39,980
|
|
|
12/8/2014
|
-0.40 / -1.15%
|
34.60
|
34.80
|
34.40
|
34.40
|
34.40
|
12.43
|
24,860
|
|
|
12/5/2014
|
-0.30 / -0.85%
|
35.50
|
35.50
|
34.80
|
34.80
|
34.80
|
12.57
|
6,620
|
|
|
12/4/2014
|
+0.50 / +1.45%
|
35.80
|
35.80
|
34.60
|
35.10
|
35.10
|
12.68
|
89,100
|
|
|
12/3/2014
|
-0.40 / -1.14%
|
35.00
|
35.00
|
34.50
|
34.60
|
34.60
|
12.50
|
27,020
|
|
|
12/2/2014
|
+0.10 / +0.29%
|
34.20
|
35.70
|
34.20
|
35.00
|
35.00
|
12.64
|
16,810
|
|
|
12/1/2014
|
-0.40 / -1.13%
|
33.30
|
35.00
|
33.30
|
34.90
|
34.90
|
12.61
|
83,760
|
|
|
11/28/2014
|
-1.60 / -4.34%
|
36.60
|
36.70
|
35.30
|
35.30
|
35.30
|
12.75
|
105,560
|
|
|
11/27/2014
|
-0.20 / -0.54%
|
37.40
|
37.40
|
36.70
|
36.90
|
36.90
|
13.33
|
52,660
|
|
|
11/26/2014
|
-0.20 / -0.54%
|
37.40
|
37.60
|
37.10
|
37.10
|
37.10
|
13.40
|
19,910
|
|
|
11/25/2014
|
-0.10 / -0.27%
|
37.30
|
37.80
|
37.10
|
37.30
|
37.30
|
13.48
|
51,580
|
|
|
11/24/2014
|
-0.20 / -0.53%
|
37.60
|
38.00
|
37.20
|
37.40
|
37.40
|
13.51
|
68,320
|
|
|
11/21/2014
|
0.00 / 0.00%
|
37.80
|
37.80
|
37.40
|
37.60
|
37.60
|
13.58
|
47,880
|
|
|
11/20/2014
|
+0.10 / +0.27%
|
37.60
|
37.60
|
37.40
|
37.60
|
37.60
|
13.58
|
40,860
|
|
|
11/19/2014
|
-0.20 / -0.53%
|
37.70
|
37.70
|
37.40
|
37.50
|
37.50
|
13.55
|
30,160
|
|
|
11/18/2014
|
-0.10 / -0.26%
|
37.90
|
38.00
|
37.50
|
37.70
|
37.70
|
13.62
|
67,150
|
|
|
11/17/2014
|
+0.30 / +0.80%
|
37.80
|
37.80
|
37.50
|
37.80
|
37.80
|
13.66
|
43,840
|
|
|
11/14/2014
|
-0.10 / -0.27%
|
37.50
|
37.60
|
37.40
|
37.50
|
37.50
|
13.55
|
32,050
|
|
|