|
|
Closing price on 12/28/2012
|
|
| Open |
24.00 |
| High |
24.30 |
| Low |
23.50 |
| Volume |
58,150 |
| Split-adjusted Price |
5.88 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2012
|
+0.50 / +2.10%
|
24.00
|
24.30
|
23.50
|
24.30
|
24.30
|
5.88
|
58,150
|
|
|
12/27/2012
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.50
|
23.80
|
23.80
|
5.76
|
26,160
|
|
|
12/26/2012
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.70
|
23.80
|
23.80
|
5.76
|
2,630
|
|
|
12/25/2012
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.70
|
23.70
|
23.70
|
5.73
|
15,550
|
|
|
12/24/2012
|
0.00 / 0.00%
|
23.70
|
24.20
|
23.60
|
23.70
|
23.70
|
5.73
|
29,310
|
|
|
12/21/2012
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.70
|
23.70
|
23.70
|
5.73
|
4,200
|
|
|
12/20/2012
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.40
|
23.80
|
23.80
|
5.76
|
25,710
|
|
|
12/19/2012
|
0.00 / 0.00%
|
23.70
|
24.00
|
23.70
|
23.90
|
23.90
|
5.78
|
19,180
|
|
|
12/18/2012
|
+0.30 / +1.27%
|
24.00
|
24.00
|
23.50
|
23.90
|
23.90
|
5.78
|
520
|
|
|
12/17/2012
|
-0.40 / -1.67%
|
24.30
|
24.30
|
23.50
|
23.60
|
23.60
|
5.71
|
34,100
|
|
|
12/14/2012
|
-0.10 / -0.41%
|
24.10
|
24.30
|
23.90
|
24.00
|
24.00
|
5.80
|
10,860
|
|
|
12/13/2012
|
-0.20 / -0.82%
|
24.00
|
24.30
|
24.00
|
24.10
|
24.10
|
5.83
|
2,870
|
|
|
12/12/2012
|
+0.40 / +1.67%
|
23.90
|
24.30
|
23.90
|
24.30
|
24.30
|
5.88
|
32,100
|
|
|
12/11/2012
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.70
|
23.90
|
23.90
|
5.78
|
12,270
|
|
|
12/10/2012
|
+0.30 / +1.27%
|
23.60
|
23.90
|
23.40
|
23.90
|
23.90
|
5.78
|
12,860
|
|
|
12/7/2012
|
+0.20 / +0.85%
|
24.20
|
24.20
|
23.40
|
23.60
|
23.60
|
5.71
|
5,170
|
|
|
12/6/2012
|
-0.50 / -2.09%
|
24.00
|
24.30
|
23.40
|
23.40
|
23.40
|
5.66
|
17,120
|
|
|
12/5/2012
|
+0.60 / +2.58%
|
23.20
|
24.00
|
23.20
|
23.90
|
23.90
|
5.78
|
43,950
|
|
|
12/4/2012
|
+0.30 / +1.30%
|
22.90
|
23.40
|
22.90
|
23.30
|
23.30
|
5.64
|
21,100
|
|
|
12/3/2012
|
0.00 / 0.00%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.00
|
5.56
|
10,010
|
|
|
11/30/2012
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.00
|
5.56
|
12,700
|
|
|
11/29/2012
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.70
|
23.00
|
23.00
|
5.56
|
21,730
|
|
|
11/28/2012
|
-0.20 / -0.87%
|
23.20
|
23.20
|
22.80
|
22.80
|
22.80
|
5.51
|
16,140
|
|
|
11/27/2012
|
+0.10 / +0.44%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.00
|
5.56
|
12,710
|
|
|
11/26/2012
|
-0.10 / -0.43%
|
23.30
|
23.30
|
22.80
|
22.90
|
22.90
|
5.54
|
15,530
|
|
|
11/23/2012
|
+0.10 / +0.44%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.00
|
5.56
|
16,050
|
|
|
11/22/2012
|
-0.10 / -0.43%
|
23.00
|
23.20
|
22.90
|
22.90
|
22.90
|
5.54
|
24,720
|
|
|
11/21/2012
|
-0.10 / -0.43%
|
22.90
|
23.10
|
22.80
|
23.00
|
23.00
|
5.56
|
16,170
|
|
|
11/20/2012
|
+0.50 / +2.21%
|
22.70
|
23.10
|
22.70
|
23.10
|
23.10
|
5.59
|
30,920
|
|
|
11/19/2012
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.50
|
22.60
|
22.60
|
5.47
|
10,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|