|
Closing price on 2/18/2014
|
|
| Open |
49.00 |
| High |
49.50 |
| Low |
47.60 |
| Volume |
130,830 |
| Split-adjusted Price |
16.76 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2014
|
+1.10 / +2.30%
|
49.00
|
49.50
|
47.60
|
48.90
|
48.90
|
16.76
|
130,830
|
|
|
2/17/2014
|
+3.10 / +6.94%
|
44.70
|
47.80
|
43.20
|
47.80
|
47.80
|
16.38
|
266,350
|
|
|
2/14/2014
|
+2.50 / +5.92%
|
42.80
|
44.70
|
41.80
|
44.70
|
44.70
|
15.32
|
271,870
|
|
|
2/13/2014
|
+2.20 / +5.50%
|
40.00
|
42.30
|
40.00
|
42.20
|
42.20
|
14.46
|
193,460
|
|
|
2/12/2014
|
+1.00 / +2.56%
|
40.00
|
40.30
|
39.30
|
40.00
|
40.00
|
13.71
|
95,940
|
|
|
2/11/2014
|
+1.60 / +4.28%
|
37.70
|
40.00
|
37.70
|
39.00
|
39.00
|
13.37
|
347,490
|
|
|
2/10/2014
|
+0.30 / +0.81%
|
36.50
|
37.90
|
35.10
|
37.40
|
37.40
|
12.82
|
73,680
|
|
|
2/7/2014
|
0.00 / 0.00%
|
37.00
|
37.40
|
36.90
|
37.10
|
37.10
|
12.72
|
60,160
|
|
|
2/6/2014
|
+0.10 / +0.27%
|
37.00
|
37.50
|
36.90
|
37.10
|
37.10
|
12.72
|
55,140
|
|
|
1/27/2014
|
+2.00 / +5.71%
|
35.00
|
37.40
|
35.00
|
37.00
|
37.00
|
12.68
|
143,140
|
|
|
1/24/2014
|
+0.30 / +0.86%
|
34.90
|
35.20
|
34.70
|
35.00
|
35.00
|
12.00
|
34,540
|
|
|
1/23/2014
|
0.00 / 0.00%
|
34.70
|
35.00
|
34.50
|
34.70
|
34.70
|
11.89
|
29,590
|
|
|
1/22/2014
|
-0.20 / -0.57%
|
35.30
|
35.30
|
34.60
|
34.70
|
34.70
|
11.89
|
37,380
|
|
|
1/21/2014
|
+0.50 / +1.45%
|
34.00
|
35.20
|
34.00
|
34.90
|
34.90
|
11.96
|
69,270
|
|
|
1/20/2014
|
-0.10 / -0.29%
|
34.50
|
35.10
|
34.20
|
34.40
|
34.40
|
11.79
|
64,510
|
|
|
1/17/2014
|
-0.60 / -1.71%
|
35.20
|
35.50
|
34.50
|
34.50
|
34.50
|
11.82
|
123,010
|
|
|
1/16/2014
|
-0.60 / -1.68%
|
35.70
|
35.70
|
34.50
|
35.10
|
35.10
|
12.03
|
109,160
|
|
|
1/15/2014
|
+1.10 / +3.18%
|
34.80
|
36.20
|
34.60
|
35.70
|
35.70
|
12.24
|
134,730
|
|
|
1/14/2014
|
+0.70 / +2.06%
|
34.90
|
34.90
|
34.00
|
34.60
|
34.60
|
11.86
|
84,400
|
|
|
1/13/2014
|
+0.90 / +2.73%
|
34.00
|
34.20
|
33.20
|
33.90
|
33.90
|
11.62
|
136,480
|
|
|
1/10/2014
|
+0.90 / +2.80%
|
32.30
|
33.30
|
32.30
|
33.00
|
33.00
|
11.31
|
188,320
|
|
|
1/9/2014
|
+0.70 / +2.23%
|
31.40
|
32.50
|
31.40
|
32.10
|
32.10
|
11.00
|
108,950
|
|
|
1/8/2014
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.40
|
31.40
|
31.40
|
10.76
|
35,890
|
|
|
1/7/2014
|
-0.30 / -0.95%
|
31.50
|
31.70
|
31.30
|
31.40
|
31.40
|
10.76
|
41,180
|
|
|
1/6/2014
|
+0.40 / +1.28%
|
31.50
|
31.70
|
31.10
|
31.70
|
31.70
|
10.87
|
45,670
|
|
|
1/3/2014
|
+0.20 / +0.64%
|
30.90
|
31.40
|
30.90
|
31.30
|
31.30
|
10.73
|
24,250
|
|
|
1/2/2014
|
0.00 / 0.00%
|
30.50
|
31.30
|
30.50
|
31.10
|
31.10
|
10.66
|
33,950
|
|
|
12/31/2013
|
+0.30 / +0.97%
|
30.60
|
31.10
|
30.50
|
31.10
|
31.10
|
10.66
|
38,070
|
|
|
12/30/2013
|
-0.50 / -1.60%
|
31.20
|
31.30
|
30.60
|
30.80
|
30.80
|
10.56
|
27,070
|
|
|
12/27/2013
|
-1.20 / -3.69%
|
32.00
|
32.00
|
31.10
|
31.30
|
31.30
|
10.73
|
32,200
|
|
|