|
|
Closing price on 12/4/2020
|
|
| Open |
19.75 |
| High |
19.75 |
| Low |
19.40 |
| Volume |
47,210 |
| Split-adjusted Price |
12.23 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
-0.30 / -1.52%
|
19.75
|
19.75
|
19.40
|
19.40
|
19.63
|
12.23
|
47,210
|
|
|
12/3/2020
|
+0.30 / +1.55%
|
19.75
|
19.75
|
19.40
|
19.70
|
19.48
|
12.42
|
63,200
|
|
|
12/2/2020
|
+0.20 / +1.04%
|
19.20
|
19.80
|
19.20
|
19.40
|
19.53
|
12.23
|
59,500
|
|
|
12/1/2020
|
-0.20 / -1.03%
|
19.30
|
19.40
|
19.20
|
19.20
|
19.28
|
12.10
|
34,710
|
|
|
11/30/2020
|
-0.15 / -0.77%
|
19.55
|
19.55
|
19.40
|
19.40
|
19.42
|
12.23
|
4,750
|
|
|
11/27/2020
|
0.00 / 0.00%
|
19.35
|
19.55
|
19.35
|
19.55
|
19.52
|
12.32
|
15,790
|
|
|
11/26/2020
|
-0.05 / -0.26%
|
19.60
|
19.60
|
19.30
|
19.55
|
19.38
|
12.32
|
17,450
|
|
|
11/25/2020
|
-0.15 / -0.76%
|
19.75
|
19.75
|
19.30
|
19.60
|
19.39
|
12.35
|
21,480
|
|
|
11/24/2020
|
-0.05 / -0.25%
|
19.80
|
19.80
|
19.35
|
19.75
|
19.47
|
12.45
|
26,220
|
|
|
11/23/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.35
|
19.80
|
19.45
|
12.48
|
30,170
|
|
|
11/20/2020
|
-0.05 / -0.25%
|
19.85
|
19.85
|
19.30
|
19.80
|
19.36
|
12.48
|
21,450
|
|
|
11/19/2020
|
-0.15 / -0.75%
|
20.00
|
20.00
|
19.35
|
19.85
|
19.71
|
12.51
|
79,820
|
|
|
11/18/2020
|
+0.60 / +3.09%
|
19.40
|
20.10
|
19.35
|
20.00
|
19.54
|
12.60
|
54,950
|
|
|
11/17/2020
|
+0.05 / +0.26%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.36
|
12.23
|
19,270
|
|
|
11/16/2020
|
-0.05 / -0.26%
|
19.35
|
19.35
|
19.00
|
19.35
|
19.29
|
12.19
|
37,760
|
|
|
11/13/2020
|
+0.15 / +0.78%
|
19.25
|
19.40
|
19.20
|
19.40
|
19.25
|
12.23
|
87,200
|
|
|
11/12/2020
|
0.00 / 0.00%
|
19.25
|
19.25
|
19.00
|
19.25
|
19.24
|
12.13
|
65,710
|
|
|
11/11/2020
|
-0.10 / -0.52%
|
19.35
|
19.35
|
19.25
|
19.25
|
19.29
|
12.13
|
14,170
|
|
|
11/10/2020
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.25
|
19.35
|
19.34
|
12.19
|
40,090
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|