|
Closing price on 2/8/2018
|
|
| Open |
30.00 |
| High |
30.40 |
| Low |
28.60 |
| Volume |
45,660 |
| Split-adjusted Price |
14.00 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2018
|
-1.10 / -3.67%
|
30.00
|
30.40
|
28.60
|
28.90
|
28.95
|
14.00
|
45,660
|
|
|
2/7/2018
|
-0.20 / -0.66%
|
30.20
|
30.90
|
28.80
|
30.00
|
29.38
|
14.53
|
360,280
|
|
|
2/6/2018
|
+1.10 / +3.78%
|
29.00
|
30.20
|
27.10
|
30.20
|
28.26
|
14.63
|
105,120
|
|
|
2/5/2018
|
-1.60 / -5.21%
|
30.70
|
30.70
|
29.10
|
29.10
|
29.74
|
14.09
|
77,270
|
|
|
2/2/2018
|
0.00 / 0.00%
|
30.70
|
31.00
|
30.20
|
30.70
|
30.53
|
14.87
|
17,230
|
|
|
2/1/2018
|
-0.50 / -1.60%
|
31.20
|
31.20
|
30.60
|
30.70
|
30.81
|
14.87
|
18,860
|
|
|
1/31/2018
|
0.00 / 0.00%
|
31.20
|
32.40
|
31.20
|
31.20
|
31.25
|
15.11
|
69,950
|
|
|
1/30/2018
|
-0.90 / -2.80%
|
31.90
|
31.90
|
31.00
|
31.20
|
31.33
|
15.11
|
118,610
|
|
|
1/29/2018
|
-0.10 / -0.31%
|
32.20
|
32.20
|
31.55
|
32.10
|
31.99
|
15.55
|
113,240
|
|
|
1/26/2018
|
-0.70 / -2.13%
|
32.90
|
32.90
|
32.00
|
32.20
|
32.32
|
15.60
|
81,990
|
|
|
1/25/2018
|
+1.90 / +6.13%
|
31.00
|
33.15
|
31.00
|
32.90
|
32.45
|
15.93
|
359,490
|
|
|
1/22/2018
|
+0.80 / +2.65%
|
30.20
|
31.50
|
29.60
|
31.00
|
30.33
|
15.01
|
78,760
|
|
|
1/19/2018
|
+0.55 / +1.85%
|
30.75
|
30.75
|
30.00
|
30.20
|
30.19
|
14.63
|
15,400
|
|
|
1/18/2018
|
-0.70 / -2.31%
|
30.00
|
30.30
|
29.50
|
29.65
|
29.80
|
14.36
|
63,330
|
|
|
1/17/2018
|
-0.35 / -1.14%
|
30.50
|
30.50
|
30.30
|
30.35
|
30.39
|
14.70
|
78,520
|
|
|
1/16/2018
|
+0.20 / +0.66%
|
30.40
|
30.70
|
30.40
|
30.70
|
30.46
|
14.87
|
52,270
|
|
|
1/15/2018
|
-0.30 / -0.97%
|
30.50
|
31.20
|
30.45
|
30.50
|
30.58
|
14.77
|
73,370
|
|
|
1/12/2018
|
-0.10 / -0.32%
|
30.90
|
31.40
|
30.70
|
30.80
|
30.90
|
14.92
|
41,650
|
|
|
1/11/2018
|
-0.20 / -0.64%
|
31.10
|
31.10
|
30.70
|
30.90
|
30.90
|
14.97
|
59,960
|
|
|
1/10/2018
|
-0.20 / -0.64%
|
31.20
|
31.80
|
31.00
|
31.10
|
31.30
|
15.06
|
67,870
|
|
|
1/9/2018
|
+1.10 / +3.64%
|
30.10
|
31.50
|
30.10
|
31.30
|
30.70
|
15.16
|
53,720
|
|
|
1/8/2018
|
-0.70 / -2.27%
|
31.00
|
31.00
|
30.00
|
30.20
|
30.40
|
14.63
|
87,360
|
|
|
1/5/2018
|
-0.10 / -0.32%
|
31.30
|
31.30
|
30.70
|
30.90
|
30.95
|
14.97
|
34,830
|
|
|
1/4/2018
|
-1.00 / -3.13%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.20
|
15.01
|
278,600
|
|
|
1/3/2018
|
+0.75 / +2.40%
|
31.10
|
32.00
|
31.00
|
32.00
|
31.23
|
15.50
|
280,730
|
|
|
1/2/2018
|
-0.65 / -2.04%
|
32.70
|
32.70
|
31.00
|
31.25
|
31.56
|
15.14
|
259,780
|
|
|
12/29/2017
|
-0.95 / -2.89%
|
32.85
|
32.85
|
31.60
|
31.90
|
32.03
|
15.45
|
285,360
|
|
|
12/28/2017
|
+0.65 / +2.02%
|
32.50
|
33.30
|
31.60
|
32.85
|
32.42
|
15.91
|
269,680
|
|
|
12/27/2017
|
+0.20 / +0.63%
|
32.90
|
33.50
|
32.20
|
32.20
|
32.87
|
15.60
|
308,360
|
|
|
12/26/2017
|
+2.00 / +6.67%
|
30.00
|
32.10
|
30.00
|
32.00
|
31.51
|
15.50
|
125,870
|
|
|