|
Closing price on 12/5/2019
|
|
| Open |
23.00 |
| High |
23.05 |
| Low |
22.85 |
| Volume |
6,330 |
| Split-adjusted Price |
12.96 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
+0.05 / +0.22%
|
23.00
|
23.05
|
22.85
|
23.05
|
22.91
|
12.96
|
6,330
|
|
|
12/4/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.93
|
5,410
|
|
|
12/3/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
23.00
|
23.00
|
12.93
|
9,520
|
|
|
12/2/2019
|
-0.15 / -0.65%
|
23.25
|
23.80
|
23.00
|
23.00
|
23.21
|
12.93
|
12,840
|
|
|
11/29/2019
|
-0.10 / -0.43%
|
23.25
|
23.25
|
23.10
|
23.15
|
23.21
|
13.01
|
6,160
|
|
|
11/28/2019
|
-0.05 / -0.21%
|
23.10
|
23.25
|
23.00
|
23.25
|
23.08
|
13.07
|
6,370
|
|
|
11/27/2019
|
+0.30 / +1.30%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.09
|
13.10
|
28,970
|
|
|
11/26/2019
|
+0.10 / +0.44%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.03
|
12.93
|
16,790
|
|
|
11/25/2019
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
12.87
|
7,170
|
|
|
11/22/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.95
|
12.87
|
3,820
|
|
|
11/21/2019
|
-0.05 / -0.22%
|
22.95
|
22.95
|
22.90
|
22.90
|
22.93
|
12.87
|
12,810
|
|
|
11/20/2019
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.95
|
22.95
|
22.95
|
12.90
|
6,670
|
|
|
11/19/2019
|
-0.05 / -0.22%
|
23.00
|
23.00
|
22.95
|
22.95
|
22.97
|
12.90
|
1,480
|
|
|
11/18/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.30
|
23.00
|
22.61
|
12.93
|
6,900
|
|
|
11/15/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.05
|
12.93
|
5,150
|
|
|
11/14/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.93
|
4,530
|
|
|
11/13/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.03
|
12.93
|
14,880
|
|
|
11/12/2019
|
+0.05 / +0.22%
|
23.00
|
23.20
|
22.95
|
23.00
|
23.05
|
12.93
|
19,910
|
|
|
11/11/2019
|
-0.05 / -0.22%
|
23.00
|
23.05
|
22.95
|
22.95
|
22.99
|
12.90
|
9,720
|
|
|
11/8/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.95
|
23.00
|
22.99
|
12.93
|
3,240
|
|
|
11/7/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.95
|
23.00
|
23.01
|
12.93
|
11,040
|
|
|
11/6/2019
|
0.00 / 0.00%
|
23.00
|
23.05
|
23.00
|
23.00
|
23.03
|
12.93
|
10,900
|
|
|
11/5/2019
|
+0.05 / +0.22%
|
22.95
|
23.00
|
22.85
|
23.00
|
22.89
|
12.93
|
8,520
|
|
|
11/4/2019
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.80
|
22.95
|
22.81
|
12.90
|
13,240
|
|
|
11/1/2019
|
-0.10 / -0.43%
|
23.00
|
23.05
|
22.80
|
22.95
|
22.90
|
12.90
|
13,840
|
|
|
10/31/2019
|
+0.05 / +0.22%
|
23.00
|
23.10
|
22.95
|
23.05
|
23.00
|
12.96
|
6,130
|
|
|
10/30/2019
|
-0.05 / -0.22%
|
23.05
|
23.05
|
23.00
|
23.00
|
23.03
|
12.93
|
11,030
|
|
|
10/29/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.00
|
23.05
|
23.02
|
12.96
|
10,080
|
|
|
10/28/2019
|
+0.05 / +0.22%
|
23.30
|
23.30
|
23.00
|
23.05
|
23.04
|
12.96
|
34,550
|
|
|
10/25/2019
|
-0.10 / -0.43%
|
23.05
|
23.90
|
23.00
|
23.00
|
23.24
|
12.93
|
9,180
|
|
|