|
Closing price on 3/20/2020
|
|
| Open |
20.50 |
| High |
21.00 |
| Low |
20.50 |
| Volume |
15,490 |
| Split-adjusted Price |
12.33 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2020
|
+0.40 / +1.94%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.59
|
12.33
|
15,490
|
|
|
3/19/2020
|
0.00 / 0.00%
|
20.55
|
21.00
|
20.50
|
20.60
|
20.56
|
12.09
|
17,850
|
|
|
3/18/2020
|
0.00 / 0.00%
|
20.65
|
21.20
|
20.55
|
20.60
|
20.58
|
12.09
|
10,400
|
|
|
3/17/2020
|
-0.05 / -0.24%
|
20.60
|
20.60
|
20.55
|
20.60
|
20.60
|
12.09
|
11,410
|
|
|
3/16/2020
|
-0.05 / -0.24%
|
20.70
|
20.70
|
20.65
|
20.65
|
20.65
|
12.12
|
14,380
|
|
|
3/13/2020
|
-0.35 / -1.66%
|
21.05
|
21.05
|
20.70
|
20.70
|
20.98
|
12.15
|
21,970
|
|
|
3/12/2020
|
-1.35 / -6.03%
|
22.40
|
22.40
|
21.05
|
21.05
|
22.28
|
12.36
|
13,870
|
|
|
3/11/2020
|
-0.05 / -0.22%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.44
|
13.15
|
18,490
|
|
|
3/10/2020
|
-0.30 / -1.32%
|
22.70
|
22.70
|
22.45
|
22.45
|
22.62
|
13.18
|
29,880
|
|
|
3/9/2020
|
-0.20 / -0.87%
|
22.85
|
22.85
|
22.60
|
22.75
|
22.72
|
13.36
|
42,570
|
|
|
3/6/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.95
|
22.84
|
13.47
|
12,040
|
|
|
3/5/2020
|
0.00 / 0.00%
|
22.80
|
22.95
|
22.75
|
22.95
|
22.77
|
13.47
|
4,480
|
|
|
3/4/2020
|
+0.15 / +0.66%
|
22.75
|
22.95
|
22.75
|
22.95
|
22.85
|
13.47
|
1,690
|
|
|
3/3/2020
|
+0.05 / +0.22%
|
22.75
|
22.95
|
22.75
|
22.80
|
22.81
|
13.38
|
4,340
|
|
|
3/2/2020
|
-0.10 / -0.44%
|
22.70
|
23.00
|
22.70
|
22.75
|
22.91
|
13.36
|
12,570
|
|
|
2/28/2020
|
0.00 / 0.00%
|
22.85
|
22.85
|
22.70
|
22.85
|
22.79
|
13.41
|
12,240
|
|
|
2/27/2020
|
0.00 / 0.00%
|
22.85
|
22.85
|
22.85
|
22.85
|
22.85
|
13.41
|
1,650
|
|
|
2/26/2020
|
-0.05 / -0.22%
|
22.85
|
22.85
|
22.75
|
22.85
|
22.79
|
13.41
|
18,650
|
|
|
2/25/2020
|
+0.05 / +0.22%
|
22.80
|
22.90
|
22.75
|
22.90
|
22.82
|
13.44
|
22,870
|
|
|
2/24/2020
|
-0.10 / -0.44%
|
22.95
|
22.95
|
22.75
|
22.85
|
22.88
|
13.41
|
8,830
|
|
|
2/21/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.95
|
22.95
|
22.98
|
13.47
|
2,550
|
|
|
2/20/2020
|
-0.05 / -0.22%
|
23.00
|
23.00
|
22.95
|
22.95
|
22.98
|
13.47
|
4,780
|
|
|
2/19/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.95
|
23.00
|
22.99
|
13.50
|
3,160
|
|
|
2/18/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.50
|
6,780
|
|
|
2/17/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.95
|
23.00
|
22.99
|
13.50
|
8,330
|
|
|
2/14/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.50
|
7,360
|
|
|
2/13/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.50
|
10,170
|
|
|
2/12/2020
|
-0.20 / -0.86%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.02
|
13.50
|
13,640
|
|
|
2/11/2020
|
+0.10 / +0.43%
|
23.10
|
23.20
|
23.00
|
23.20
|
23.14
|
13.62
|
10,500
|
|
|
2/10/2020
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
13.56
|
14,390
|
|
|