|
Closing price on 3/14/2012
|
|
| Open |
28.50 |
| High |
28.70 |
| Low |
27.90 |
| Volume |
95,530 |
| Split-adjusted Price |
5.56 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2012
|
-0.60 / -2.11%
|
28.50
|
28.70
|
27.90
|
27.90
|
27.90
|
5.56
|
95,530
|
|
|
3/13/2012
|
+0.60 / +2.15%
|
27.90
|
28.80
|
27.90
|
28.50
|
28.50
|
5.68
|
43,980
|
|
|
3/12/2012
|
-0.80 / -2.79%
|
29.00
|
29.00
|
27.90
|
27.90
|
27.90
|
5.56
|
79,730
|
|
|
3/9/2012
|
-0.30 / -1.03%
|
28.30
|
29.50
|
28.20
|
28.70
|
28.70
|
5.72
|
105,810
|
|
|
3/8/2012
|
-1.50 / -4.92%
|
30.00
|
30.30
|
29.00
|
29.00
|
29.00
|
5.78
|
212,130
|
|
|
3/7/2012
|
+0.10 / +0.33%
|
30.40
|
30.50
|
29.50
|
30.50
|
30.50
|
6.08
|
101,820
|
|
|
3/6/2012
|
-1.10 / -3.49%
|
31.50
|
31.60
|
30.00
|
30.40
|
30.40
|
6.06
|
352,800
|
|
|
3/5/2012
|
+1.50 / +5.00%
|
30.90
|
31.50
|
30.50
|
31.50
|
31.50
|
6.28
|
312,400
|
|
|
3/2/2012
|
+0.90 / +3.09%
|
30.50
|
30.50
|
29.10
|
30.00
|
30.00
|
5.98
|
429,130
|
|
|
3/1/2012
|
+1.30 / +4.68%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
5.80
|
147,540
|
|
|
2/29/2012
|
+1.30 / +4.91%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
5.54
|
50,000
|
|
|
2/28/2012
|
+0.80 / +3.11%
|
26.90
|
26.90
|
25.80
|
26.50
|
26.50
|
5.28
|
278,630
|
|
|
2/27/2012
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
5.12
|
41,440
|
|
|
2/24/2012
|
+1.10 / +4.70%
|
23.80
|
24.50
|
23.40
|
24.50
|
24.50
|
4.89
|
180,110
|
|
|
2/23/2012
|
+0.10 / +0.43%
|
23.50
|
23.70
|
23.00
|
23.40
|
23.40
|
4.67
|
92,620
|
|
|
2/22/2012
|
+0.20 / +0.87%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.30
|
4.65
|
47,190
|
|
|
2/21/2012
|
-0.40 / -1.70%
|
23.80
|
23.80
|
23.00
|
23.10
|
23.10
|
4.61
|
68,980
|
|
|
2/20/2012
|
+0.40 / +1.73%
|
23.60
|
23.90
|
23.20
|
23.50
|
23.50
|
4.69
|
60,980
|
|
|
2/17/2012
|
+0.10 / +0.43%
|
23.10
|
23.30
|
23.00
|
23.10
|
23.10
|
4.61
|
18,010
|
|
|
2/16/2012
|
+0.20 / +0.88%
|
23.00
|
23.30
|
22.80
|
23.00
|
23.00
|
4.59
|
40,290
|
|
|
2/15/2012
|
+0.30 / +1.33%
|
22.50
|
23.20
|
22.30
|
22.80
|
22.80
|
4.55
|
53,240
|
|
|
2/14/2012
|
+0.20 / +0.90%
|
22.10
|
22.60
|
22.10
|
22.50
|
22.50
|
4.49
|
19,460
|
|
|
2/13/2012
|
-0.40 / -1.76%
|
22.90
|
22.90
|
22.30
|
22.30
|
22.30
|
4.45
|
8,980
|
|
|
2/10/2012
|
-0.80 / -3.40%
|
23.10
|
23.20
|
22.70
|
22.70
|
22.70
|
4.53
|
39,460
|
|
|
2/9/2012
|
+0.20 / +0.86%
|
23.70
|
23.70
|
23.40
|
23.50
|
23.50
|
4.69
|
60,480
|
|
|
2/8/2012
|
+0.40 / +1.75%
|
23.00
|
23.40
|
23.00
|
23.30
|
23.30
|
4.65
|
44,200
|
|
|
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
|
|
|