|
Closing price on 2/7/2023
|
|
| Open |
26.60 |
| High |
26.75 |
| Low |
26.20 |
| Volume |
58,600 |
| Split-adjusted Price |
18.64 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2023
|
-0.30 / -1.13%
|
26.60
|
26.75
|
26.20
|
26.30
|
26.45
|
18.64
|
58,600
|
|
|
2/6/2023
|
-0.35 / -1.30%
|
26.80
|
26.80
|
26.20
|
26.60
|
26.56
|
18.85
|
61,500
|
|
|
2/3/2023
|
0.00 / 0.00%
|
27.30
|
27.30
|
26.85
|
26.95
|
27.00
|
19.10
|
64,900
|
|
|
2/2/2023
|
-0.30 / -1.10%
|
27.00
|
27.30
|
26.60
|
26.95
|
26.84
|
19.10
|
84,000
|
|
|
2/1/2023
|
-0.35 / -1.27%
|
27.95
|
27.95
|
27.25
|
27.25
|
27.65
|
19.31
|
146,100
|
|
|
1/31/2023
|
+0.20 / +0.73%
|
27.45
|
27.60
|
27.25
|
27.60
|
27.44
|
19.56
|
107,100
|
|
|
1/30/2023
|
-0.40 / -1.44%
|
27.95
|
27.95
|
27.30
|
27.40
|
27.60
|
19.42
|
102,200
|
|
|
1/27/2023
|
+1.00 / +3.73%
|
27.00
|
27.80
|
26.95
|
27.80
|
27.22
|
19.70
|
142,000
|
|
|
1/19/2023
|
+0.40 / +1.52%
|
25.80
|
26.80
|
25.80
|
26.80
|
26.40
|
18.99
|
74,300
|
|
|
1/18/2023
|
+0.40 / +1.54%
|
26.10
|
26.40
|
25.80
|
26.40
|
26.20
|
18.71
|
74,300
|
|
|
1/17/2023
|
0.00 / 0.00%
|
26.40
|
26.40
|
25.50
|
26.00
|
25.90
|
18.43
|
49,000
|
|
|
1/16/2023
|
+0.20 / +0.78%
|
25.80
|
26.35
|
25.80
|
26.00
|
25.93
|
18.43
|
95,600
|
|
|
1/13/2023
|
+0.80 / +3.20%
|
26.70
|
26.70
|
25.60
|
25.80
|
25.91
|
18.28
|
206,600
|
|
|
1/12/2023
|
+0.45 / +1.83%
|
24.55
|
25.00
|
24.10
|
25.00
|
24.46
|
17.72
|
102,900
|
|
|
1/11/2023
|
+0.30 / +1.24%
|
24.45
|
24.90
|
23.55
|
24.55
|
24.45
|
17.40
|
57,300
|
|
|
1/10/2023
|
-0.40 / -1.62%
|
24.65
|
24.65
|
24.20
|
24.25
|
24.38
|
17.19
|
29,600
|
|
|
1/9/2023
|
+0.45 / +1.86%
|
24.65
|
24.65
|
24.35
|
24.65
|
24.50
|
17.47
|
88,600
|
|
|
1/6/2023
|
-0.35 / -1.43%
|
24.45
|
24.90
|
24.05
|
24.20
|
24.43
|
17.15
|
71,400
|
|
|
1/5/2023
|
-0.45 / -1.80%
|
25.05
|
25.35
|
24.40
|
24.55
|
24.81
|
17.40
|
97,700
|
|
|
1/4/2023
|
+0.85 / +3.52%
|
23.95
|
25.00
|
23.95
|
25.00
|
24.64
|
17.72
|
159,900
|
|
|
1/3/2023
|
+0.25 / +1.05%
|
23.90
|
24.15
|
23.60
|
24.15
|
23.78
|
17.11
|
165,600
|
|
|
12/30/2022
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.50
|
23.90
|
23.63
|
16.94
|
67,500
|
|
|
12/29/2022
|
-0.30 / -1.24%
|
23.60
|
23.90
|
23.40
|
23.90
|
23.53
|
16.94
|
63,900
|
|
|
12/28/2022
|
+1.10 / +4.76%
|
23.25
|
24.20
|
23.25
|
24.20
|
23.84
|
17.15
|
33,900
|
|
|
12/27/2022
|
-0.70 / -2.94%
|
24.00
|
24.00
|
23.10
|
23.10
|
23.48
|
16.37
|
106,900
|
|
|
12/26/2022
|
-0.60 / -2.46%
|
24.60
|
24.60
|
23.80
|
23.80
|
24.01
|
16.87
|
34,300
|
|
|
12/23/2022
|
+0.20 / +0.83%
|
24.50
|
24.50
|
23.85
|
24.40
|
24.10
|
17.29
|
16,100
|
|
|
12/22/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.10
|
24.20
|
24.24
|
17.15
|
57,200
|
|
|
12/21/2022
|
-0.35 / -1.43%
|
24.55
|
24.55
|
23.95
|
24.20
|
24.26
|
17.15
|
74,600
|
|
|
12/20/2022
|
-0.05 / -0.20%
|
24.25
|
25.00
|
23.80
|
24.55
|
24.24
|
17.40
|
157,500
|
|
|