|
Closing price on 2/16/2022
|
|
| Open |
33.10 |
| High |
33.20 |
| Low |
32.60 |
| Volume |
134,800 |
| Split-adjusted Price |
21.98 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2022
|
-0.60 / -1.79%
|
33.10
|
33.20
|
32.60
|
32.90
|
32.90
|
21.98
|
134,800
|
|
|
2/15/2022
|
-0.20 / -0.59%
|
34.50
|
35.40
|
33.50
|
33.50
|
34.12
|
22.38
|
396,300
|
|
|
2/14/2022
|
+2.20 / +6.98%
|
31.85
|
33.70
|
31.85
|
33.70
|
33.38
|
22.51
|
456,700
|
|
|
2/11/2022
|
-0.30 / -0.94%
|
31.80
|
31.90
|
31.35
|
31.50
|
31.51
|
21.04
|
66,400
|
|
|
2/10/2022
|
+0.20 / +0.63%
|
31.80
|
32.00
|
31.40
|
31.80
|
31.62
|
21.24
|
181,200
|
|
|
2/9/2022
|
+0.20 / +0.64%
|
31.40
|
32.00
|
31.25
|
31.60
|
31.55
|
21.11
|
157,100
|
|
|
2/8/2022
|
+0.05 / +0.16%
|
31.50
|
31.75
|
31.00
|
31.40
|
31.41
|
20.97
|
113,600
|
|
|
2/7/2022
|
+1.75 / +5.91%
|
30.50
|
31.55
|
30.00
|
31.35
|
31.07
|
20.94
|
99,900
|
|
|
1/28/2022
|
-0.40 / -1.33%
|
30.60
|
30.60
|
29.00
|
29.60
|
29.45
|
19.77
|
82,500
|
|
|
1/27/2022
|
+0.30 / +1.01%
|
29.70
|
30.00
|
29.60
|
30.00
|
29.80
|
20.04
|
39,800
|
|
|
1/26/2022
|
-0.40 / -1.33%
|
30.00
|
30.10
|
29.65
|
29.70
|
29.91
|
19.84
|
58,100
|
|
|
1/25/2022
|
+0.10 / +0.33%
|
29.50
|
30.30
|
29.20
|
30.10
|
29.59
|
20.11
|
95,000
|
|
|
1/24/2022
|
-0.20 / -0.66%
|
30.20
|
30.40
|
29.45
|
30.00
|
29.99
|
20.04
|
87,900
|
|
|
1/21/2022
|
-0.20 / -0.66%
|
30.40
|
30.50
|
30.10
|
30.20
|
30.30
|
20.17
|
59,200
|
|
|
1/20/2022
|
+1.10 / +3.75%
|
29.25
|
30.60
|
29.25
|
30.40
|
29.93
|
20.31
|
84,100
|
|
|
1/19/2022
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.10
|
29.30
|
29.32
|
19.57
|
72,500
|
|
|
1/18/2022
|
-0.30 / -1.01%
|
29.60
|
29.60
|
29.10
|
29.30
|
29.34
|
19.57
|
153,600
|
|
|
1/17/2022
|
-0.30 / -1.00%
|
29.90
|
30.50
|
29.40
|
29.60
|
29.69
|
19.77
|
121,600
|
|
|
1/14/2022
|
-0.10 / -0.33%
|
28.30
|
30.30
|
28.30
|
29.90
|
29.69
|
19.97
|
141,700
|
|
|
1/13/2022
|
-0.35 / -1.15%
|
31.00
|
31.00
|
29.80
|
30.00
|
30.14
|
20.04
|
132,300
|
|
|
1/12/2022
|
+0.90 / +3.06%
|
29.45
|
30.50
|
29.35
|
30.35
|
29.89
|
20.27
|
149,400
|
|
|
1/11/2022
|
-0.70 / -2.32%
|
29.80
|
30.20
|
29.40
|
29.45
|
29.84
|
19.67
|
127,800
|
|
|
1/10/2022
|
-1.40 / -4.44%
|
31.60
|
31.65
|
30.15
|
30.15
|
31.04
|
20.14
|
219,200
|
|
|
1/7/2022
|
+0.15 / +0.48%
|
31.40
|
31.90
|
31.20
|
31.55
|
31.56
|
21.07
|
162,400
|
|
|
1/6/2022
|
-0.55 / -1.72%
|
31.95
|
31.95
|
31.40
|
31.40
|
31.63
|
20.97
|
145,100
|
|
|
1/5/2022
|
+0.60 / +1.91%
|
32.30
|
32.35
|
31.45
|
31.95
|
31.93
|
21.34
|
389,000
|
|
|
1/4/2022
|
+1.20 / +3.98%
|
30.20
|
31.50
|
30.20
|
31.35
|
30.95
|
20.94
|
176,600
|
|
|
12/31/2021
|
-0.15 / -0.50%
|
30.40
|
30.40
|
30.00
|
30.15
|
30.20
|
20.14
|
104,500
|
|
|
12/30/2021
|
+0.30 / +1.00%
|
30.00
|
30.45
|
29.60
|
30.30
|
30.26
|
20.24
|
110,500
|
|
|
12/29/2021
|
0.00 / 0.00%
|
29.60
|
30.00
|
29.30
|
30.00
|
29.57
|
20.04
|
108,700
|
|
|