|
Closing price on 2/7/2012
|
|
| Open |
22.90 |
| High |
23.10 |
| Low |
22.90 |
| Volume |
34,620 |
| Split-adjusted Price |
4.57 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/30/2011
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.50
|
4.49
|
14,950
|
|
|
12/29/2011
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
4.59
|
47,800
|
|
|
12/28/2011
|
0.00 / 0.00%
|
23.00
|
23.50
|
23.00
|
23.00
|
23.00
|
4.59
|
23,900
|
|
|
12/27/2011
|
+0.30 / +1.32%
|
22.80
|
23.40
|
22.70
|
23.00
|
23.00
|
4.59
|
77,430
|
|
|
12/26/2011
|
+0.20 / +0.89%
|
22.20
|
22.70
|
22.20
|
22.70
|
22.70
|
4.53
|
16,010
|
|
|
12/23/2011
|
+1.00 / +4.65%
|
22.00
|
22.50
|
21.10
|
22.50
|
22.50
|
4.49
|
43,100
|
|
|
12/22/2011
|
-1.40 / -6.11%
|
21.70
|
21.80
|
21.40
|
21.50
|
21.50
|
4.29
|
45,680
|
|
|
12/21/2011
|
+0.50 / +2.23%
|
22.50
|
23.00
|
22.50
|
22.90
|
22.90
|
4.27
|
28,760
|
|
|
12/20/2011
|
-0.50 / -2.18%
|
22.90
|
22.90
|
22.00
|
22.40
|
22.40
|
4.17
|
36,390
|
|
|