|
Closing price on 2/20/2012
|
|
| Open |
23.60 |
| High |
23.90 |
| Low |
23.20 |
| Volume |
60,980 |
| Split-adjusted Price |
4.69 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2012
|
+0.40 / +1.73%
|
23.60
|
23.90
|
23.20
|
23.50
|
23.50
|
4.69
|
60,980
|
|
|
2/17/2012
|
+0.10 / +0.43%
|
23.10
|
23.30
|
23.00
|
23.10
|
23.10
|
4.61
|
18,010
|
|
|
2/16/2012
|
+0.20 / +0.88%
|
23.00
|
23.30
|
22.80
|
23.00
|
23.00
|
4.59
|
40,290
|
|
|
2/15/2012
|
+0.30 / +1.33%
|
22.50
|
23.20
|
22.30
|
22.80
|
22.80
|
4.55
|
53,240
|
|
|
2/14/2012
|
+0.20 / +0.90%
|
22.10
|
22.60
|
22.10
|
22.50
|
22.50
|
4.49
|
19,460
|
|
|
2/13/2012
|
-0.40 / -1.76%
|
22.90
|
22.90
|
22.30
|
22.30
|
22.30
|
4.45
|
8,980
|
|
|
2/10/2012
|
-0.80 / -3.40%
|
23.10
|
23.20
|
22.70
|
22.70
|
22.70
|
4.53
|
39,460
|
|
|
2/9/2012
|
+0.20 / +0.86%
|
23.70
|
23.70
|
23.40
|
23.50
|
23.50
|
4.69
|
60,480
|
|
|
2/8/2012
|
+0.40 / +1.75%
|
23.00
|
23.40
|
23.00
|
23.30
|
23.30
|
4.65
|
44,200
|
|
|
2/7/2012
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.90
|
22.90
|
22.90
|
4.57
|
34,620
|
|
|
2/6/2012
|
+0.10 / +0.44%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.90
|
4.57
|
27,290
|
|
|
2/3/2012
|
-0.80 / -3.39%
|
23.70
|
23.80
|
22.80
|
22.80
|
22.80
|
4.55
|
68,630
|
|
|
2/2/2012
|
+0.50 / +2.16%
|
23.00
|
23.80
|
22.90
|
23.60
|
23.60
|
4.71
|
76,690
|
|
|
2/1/2012
|
-0.50 / -2.12%
|
23.10
|
23.50
|
23.00
|
23.10
|
23.10
|
4.61
|
29,910
|
|
|
1/31/2012
|
+0.20 / +0.85%
|
23.40
|
24.00
|
23.30
|
23.60
|
23.60
|
4.71
|
37,790
|
|
|
1/30/2012
|
-0.10 / -0.43%
|
23.30
|
23.40
|
22.50
|
23.40
|
23.40
|
4.67
|
7,950
|
|
|
1/20/2012
|
0.00 / 0.00%
|
23.50
|
23.90
|
23.50
|
23.50
|
23.50
|
4.69
|
34,000
|
|
|
1/19/2012
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
4.69
|
37,040
|
|
|
1/18/2012
|
+0.70 / +3.14%
|
22.60
|
23.00
|
22.60
|
23.00
|
23.00
|
4.59
|
10,510
|
|
|
1/17/2012
|
+0.60 / +2.76%
|
22.00
|
22.30
|
21.90
|
22.30
|
22.30
|
4.45
|
39,840
|
|
|
1/16/2012
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.50
|
21.70
|
21.70
|
4.33
|
16,990
|
|
|
1/13/2012
|
+0.10 / +0.46%
|
21.90
|
21.90
|
21.50
|
21.80
|
21.80
|
4.35
|
20,280
|
|
|
1/12/2012
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.50
|
21.70
|
21.70
|
4.33
|
30,600
|
|
|
1/11/2012
|
-0.10 / -0.46%
|
21.60
|
21.80
|
21.50
|
21.70
|
21.70
|
4.33
|
38,160
|
|
|
1/10/2012
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.30
|
21.80
|
21.80
|
4.35
|
94,200
|
|
|
1/9/2012
|
-0.30 / -1.35%
|
22.00
|
22.00
|
21.40
|
21.90
|
21.90
|
4.37
|
15,900
|
|
|
1/6/2012
|
-0.10 / -0.45%
|
22.10
|
22.40
|
22.00
|
22.20
|
22.20
|
4.43
|
59,880
|
|
|
1/5/2012
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.30
|
4.45
|
34,900
|
|
|
1/4/2012
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.50
|
22.50
|
22.50
|
4.49
|
12,190
|
|
|
1/3/2012
|
0.00 / 0.00%
|
22.30
|
23.20
|
22.10
|
22.50
|
22.50
|
4.49
|
20,310
|
|
|