|
|
Closing price on 12/5/2012
|
|
| Open |
23.20 |
| High |
24.00 |
| Low |
23.20 |
| Volume |
43,950 |
| Split-adjusted Price |
5.78 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/16/2012
|
+0.10 / +0.44%
|
22.60
|
22.60
|
22.30
|
22.60
|
22.60
|
5.47
|
19,430
|
|
|
11/15/2012
|
-0.20 / -0.88%
|
22.70
|
22.80
|
22.50
|
22.50
|
22.50
|
5.44
|
25,270
|
|
|
11/14/2012
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.40
|
22.70
|
22.70
|
5.49
|
10,300
|
|
|
11/13/2012
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.50
|
22.60
|
22.60
|
5.47
|
11,550
|
|
|
11/12/2012
|
+0.20 / +0.89%
|
22.40
|
22.70
|
22.40
|
22.70
|
22.70
|
5.49
|
17,450
|
|
|
11/9/2012
|
+0.20 / +0.90%
|
22.30
|
22.60
|
22.30
|
22.50
|
22.50
|
5.44
|
4,060
|
|
|
11/8/2012
|
0.00 / 0.00%
|
22.30
|
22.70
|
22.30
|
22.30
|
22.30
|
5.39
|
12,220
|
|
|
11/7/2012
|
+0.30 / +1.36%
|
22.10
|
22.40
|
22.00
|
22.30
|
22.30
|
5.39
|
19,050
|
|
|
11/6/2012
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.60
|
22.00
|
22.00
|
5.32
|
11,140
|
|
|
11/5/2012
|
-0.10 / -0.45%
|
21.80
|
22.20
|
21.80
|
22.00
|
22.00
|
5.32
|
4,600
|
|
|
11/2/2012
|
-1.10 / -4.74%
|
23.20
|
23.20
|
22.10
|
22.10
|
22.10
|
5.35
|
63,540
|
|
|
11/1/2012
|
-0.10 / -0.43%
|
23.30
|
23.40
|
23.10
|
23.20
|
23.20
|
5.61
|
17,680
|
|
|
10/31/2012
|
-0.30 / -1.27%
|
23.30
|
23.50
|
23.30
|
23.30
|
23.30
|
5.64
|
17,210
|
|
|
10/30/2012
|
-0.30 / -1.26%
|
23.80
|
23.90
|
23.60
|
23.60
|
23.60
|
5.71
|
8,730
|
|
|
10/29/2012
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.90
|
23.90
|
23.90
|
5.78
|
5,190
|
|
|
10/26/2012
|
-0.10 / -0.42%
|
23.90
|
24.20
|
23.90
|
23.90
|
23.90
|
5.78
|
4,150
|
|
|
10/25/2012
|
+0.10 / +0.42%
|
24.30
|
24.30
|
24.00
|
24.00
|
24.00
|
5.80
|
9,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|