|
Closing price on 2/26/2013
|
|
| Open |
27.60 |
| High |
27.70 |
| Low |
27.20 |
| Volume |
51,510 |
| Split-adjusted Price |
7.03 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2013
|
-0.40 / -1.43%
|
27.60
|
27.70
|
27.20
|
27.50
|
27.50
|
7.03
|
51,510
|
|
|
2/25/2013
|
+0.10 / +0.36%
|
27.60
|
28.00
|
27.60
|
27.90
|
27.90
|
7.14
|
7,050
|
|
|
2/22/2013
|
+0.20 / +0.72%
|
27.60
|
28.00
|
27.30
|
27.80
|
27.80
|
7.11
|
65,280
|
|
|
2/21/2013
|
-0.70 / -2.47%
|
28.30
|
28.30
|
27.60
|
27.60
|
27.60
|
7.06
|
68,450
|
|
|
2/20/2013
|
+0.30 / +1.07%
|
28.00
|
28.30
|
27.60
|
28.30
|
28.30
|
7.24
|
31,520
|
|
|
2/19/2013
|
-0.20 / -0.71%
|
28.20
|
28.20
|
27.60
|
28.00
|
28.00
|
7.16
|
40,870
|
|
|
2/18/2013
|
-0.30 / -1.05%
|
28.50
|
28.50
|
27.90
|
28.20
|
28.20
|
7.21
|
25,050
|
|
|
2/8/2013
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.00
|
28.50
|
28.50
|
7.29
|
9,160
|
|
|
2/7/2013
|
+1.80 / +6.74%
|
26.70
|
28.50
|
26.70
|
28.50
|
28.50
|
7.29
|
113,460
|
|
|
2/6/2013
|
+0.10 / +0.38%
|
26.60
|
26.70
|
26.60
|
26.70
|
26.70
|
6.83
|
22,440
|
|
|
2/5/2013
|
+0.20 / +0.76%
|
26.40
|
26.60
|
26.40
|
26.60
|
26.60
|
6.80
|
92,650
|
|
|
2/4/2013
|
+0.80 / +3.13%
|
25.60
|
26.40
|
25.60
|
26.40
|
26.40
|
6.75
|
114,130
|
|
|
2/1/2013
|
0.00 / 0.00%
|
25.20
|
26.30
|
25.20
|
25.60
|
25.60
|
6.55
|
3,450
|
|
|
1/31/2013
|
-0.40 / -1.54%
|
25.70
|
26.00
|
25.60
|
25.60
|
25.60
|
6.55
|
18,350
|
|
|
1/30/2013
|
-0.40 / -1.52%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.00
|
6.65
|
16,190
|
|
|
1/29/2013
|
+0.30 / +1.15%
|
26.10
|
26.40
|
25.50
|
26.40
|
26.40
|
6.75
|
125,910
|
|
|
1/28/2013
|
0.00 / 0.00%
|
26.50
|
26.80
|
26.10
|
26.10
|
26.10
|
6.68
|
133,880
|
|
|
1/25/2013
|
+1.10 / +4.40%
|
25.50
|
26.10
|
25.50
|
26.10
|
26.10
|
6.68
|
89,110
|
|
|
1/24/2013
|
+0.10 / +0.40%
|
25.70
|
25.70
|
24.50
|
25.00
|
25.00
|
6.40
|
5,680
|
|
|
1/23/2013
|
-0.60 / -2.35%
|
25.20
|
25.80
|
24.90
|
24.90
|
24.90
|
6.37
|
7,660
|
|
|
1/22/2013
|
-2.00 / -7.27%
|
25.50
|
26.10
|
25.20
|
25.50
|
25.50
|
6.52
|
30,150
|
|
|
1/21/2013
|
-0.50 / -1.79%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.50
|
6.65
|
110,840
|
|
|
1/18/2013
|
+1.20 / +4.48%
|
26.80
|
28.00
|
26.30
|
28.00
|
28.00
|
6.77
|
109,080
|
|
|
1/17/2013
|
-1.40 / -4.96%
|
28.20
|
28.20
|
26.80
|
26.80
|
26.80
|
6.48
|
79,460
|
|
|
1/16/2013
|
+1.20 / +4.44%
|
27.20
|
28.20
|
27.00
|
28.20
|
28.20
|
6.82
|
196,300
|
|
|
1/15/2013
|
+0.80 / +3.05%
|
26.40
|
27.00
|
26.40
|
27.00
|
27.00
|
6.53
|
128,910
|
|
|
1/14/2013
|
+0.60 / +2.34%
|
25.60
|
26.30
|
25.40
|
26.20
|
26.20
|
6.34
|
78,790
|
|
|
1/11/2013
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.60
|
25.60
|
25.60
|
6.19
|
65,330
|
|
|
1/10/2013
|
+0.30 / +1.19%
|
25.20
|
25.90
|
25.20
|
25.60
|
25.60
|
6.19
|
26,710
|
|
|
1/9/2013
|
-0.50 / -1.94%
|
25.60
|
25.90
|
25.20
|
25.30
|
25.30
|
6.12
|
124,760
|
|
|