|
Closing price on 2/26/2020
|
|
| Open |
22.85 |
| High |
22.85 |
| Low |
22.75 |
| Volume |
18,650 |
| Split-adjusted Price |
13.41 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2020
|
-0.05 / -0.22%
|
22.85
|
22.85
|
22.75
|
22.85
|
22.79
|
13.41
|
18,650
|
|
|
2/25/2020
|
+0.05 / +0.22%
|
22.80
|
22.90
|
22.75
|
22.90
|
22.82
|
13.44
|
22,870
|
|
|
2/24/2020
|
-0.10 / -0.44%
|
22.95
|
22.95
|
22.75
|
22.85
|
22.88
|
13.41
|
8,830
|
|
|
2/21/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.95
|
22.95
|
22.98
|
13.47
|
2,550
|
|
|
2/20/2020
|
-0.05 / -0.22%
|
23.00
|
23.00
|
22.95
|
22.95
|
22.98
|
13.47
|
4,780
|
|
|
2/19/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.95
|
23.00
|
22.99
|
13.50
|
3,160
|
|
|
2/18/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.50
|
6,780
|
|
|
2/17/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.95
|
23.00
|
22.99
|
13.50
|
8,330
|
|
|
2/14/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.50
|
7,360
|
|
|
2/13/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.50
|
10,170
|
|
|
2/12/2020
|
-0.20 / -0.86%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.02
|
13.50
|
13,640
|
|
|
2/11/2020
|
+0.10 / +0.43%
|
23.10
|
23.20
|
23.00
|
23.20
|
23.14
|
13.62
|
10,500
|
|
|
2/10/2020
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
13.56
|
14,390
|
|
|
2/7/2020
|
+0.10 / +0.43%
|
23.00
|
23.30
|
23.00
|
23.10
|
23.10
|
13.56
|
14,460
|
|
|
2/6/2020
|
+0.40 / +1.77%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.05
|
13.50
|
5,120
|
|
|
2/5/2020
|
-1.00 / -4.24%
|
23.40
|
23.40
|
22.60
|
22.60
|
23.16
|
13.27
|
10,490
|
|
|
2/4/2020
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.60
|
23.60
|
23.63
|
13.27
|
18,920
|
|
|
2/3/2020
|
-0.40 / -1.67%
|
23.80
|
23.80
|
23.00
|
23.60
|
23.56
|
13.27
|
32,770
|
|
|
1/31/2020
|
-0.30 / -1.23%
|
23.80
|
24.00
|
23.70
|
24.00
|
23.87
|
13.49
|
22,500
|
|
|
1/30/2020
|
0.00 / 0.00%
|
24.30
|
24.50
|
23.80
|
24.30
|
23.91
|
13.66
|
18,650
|
|
|
1/22/2020
|
-0.20 / -0.82%
|
24.90
|
24.95
|
24.30
|
24.30
|
24.75
|
13.66
|
8,850
|
|
|
1/21/2020
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.50
|
24.50
|
24.56
|
13.77
|
570
|
|
|
1/20/2020
|
+0.80 / +3.38%
|
24.50
|
24.50
|
23.70
|
24.50
|
24.08
|
13.77
|
23,050
|
|
|
1/17/2020
|
-1.00 / -4.05%
|
23.95
|
24.95
|
23.70
|
23.70
|
23.87
|
13.32
|
14,580
|
|
|
1/16/2020
|
+0.20 / +0.82%
|
24.95
|
24.95
|
24.70
|
24.70
|
24.83
|
13.89
|
40
|
|
|
1/15/2020
|
-0.40 / -1.61%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
13.77
|
1,050
|
|
|
1/14/2020
|
+0.40 / +1.63%
|
24.00
|
25.50
|
24.00
|
24.90
|
24.07
|
14.00
|
3,780
|
|
|
1/13/2020
|
-0.30 / -1.21%
|
24.50
|
24.50
|
23.70
|
24.50
|
24.30
|
13.77
|
7,940
|
|
|
1/10/2020
|
+0.20 / +0.81%
|
26.20
|
26.20
|
24.50
|
24.80
|
24.54
|
13.94
|
11,900
|
|
|
1/9/2020
|
-0.30 / -1.20%
|
24.50
|
24.60
|
24.50
|
24.60
|
24.55
|
13.83
|
6,600
|
|
|