|
Closing price on 2/6/2020
|
|
| Open |
23.00 |
| High |
23.20 |
| Low |
23.00 |
| Volume |
5,120 |
| Split-adjusted Price |
13.50 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/8/2020
|
0.00 / 0.00%
|
24.90
|
24.90
|
23.95
|
24.90
|
24.63
|
14.00
|
8,080
|
|
|
1/7/2020
|
+0.40 / +1.63%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
14.00
|
1,580
|
|
|
1/6/2020
|
-0.10 / -0.41%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.66
|
13.77
|
9,610
|
|
|
1/3/2020
|
-0.20 / -0.81%
|
24.65
|
24.75
|
24.60
|
24.60
|
24.62
|
13.83
|
21,080
|
|
|
1/2/2020
|
-0.20 / -0.80%
|
24.60
|
24.85
|
24.60
|
24.80
|
24.63
|
13.94
|
15,590
|
|
|
12/31/2019
|
+0.60 / +2.46%
|
24.40
|
25.00
|
23.80
|
25.00
|
24.58
|
14.05
|
63,350
|
|
|
12/30/2019
|
+0.50 / +2.09%
|
23.90
|
24.40
|
23.40
|
24.40
|
23.98
|
13.72
|
27,770
|
|
|
12/27/2019
|
-0.05 / -0.21%
|
23.55
|
23.90
|
23.55
|
23.90
|
23.73
|
13.44
|
130
|
|
|
12/26/2019
|
0.00 / 0.00%
|
23.55
|
23.95
|
23.55
|
23.95
|
23.75
|
13.46
|
130
|
|
|
12/25/2019
|
-0.05 / -0.21%
|
24.00
|
24.00
|
23.50
|
23.95
|
23.68
|
13.46
|
123,210
|
|
|
12/24/2019
|
+0.75 / +3.23%
|
23.25
|
24.45
|
23.25
|
24.00
|
23.67
|
13.49
|
5,620
|
|
|
12/23/2019
|
0.00 / 0.00%
|
23.30
|
23.35
|
23.25
|
23.25
|
23.29
|
13.07
|
8,480
|
|
|
12/20/2019
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.25
|
23.25
|
23.33
|
13.07
|
121,350
|
|
|
12/19/2019
|
0.00 / 0.00%
|
23.35
|
23.35
|
23.35
|
23.35
|
23.35
|
13.13
|
10
|
|
|