|
Closing price on 3/22/2021
|
|
| Open |
25.50 |
| High |
25.50 |
| Low |
24.90 |
| Volume |
97,800 |
| Split-adjusted Price |
15.98 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2021
|
-0.15 / -0.59%
|
25.50
|
25.50
|
24.90
|
25.35
|
25.15
|
15.98
|
97,800
|
|
|
3/19/2021
|
-0.10 / -0.39%
|
25.20
|
25.50
|
24.90
|
25.50
|
25.50
|
16.07
|
261,100
|
|
|
3/18/2021
|
-0.10 / -0.39%
|
25.90
|
26.20
|
25.40
|
25.60
|
25.69
|
16.13
|
219,200
|
|
|
3/17/2021
|
-0.70 / -2.65%
|
26.40
|
26.50
|
25.70
|
25.70
|
26.08
|
16.20
|
197,900
|
|
|
3/16/2021
|
+0.30 / +1.15%
|
26.10
|
27.20
|
25.70
|
26.40
|
26.37
|
16.64
|
334,500
|
|
|
3/15/2021
|
-0.10 / -0.38%
|
26.00
|
26.50
|
25.90
|
26.10
|
26.20
|
16.45
|
95,700
|
|
|
3/12/2021
|
+0.10 / +0.38%
|
26.10
|
26.30
|
26.00
|
26.20
|
26.07
|
16.51
|
155,000
|
|
|
3/11/2021
|
+0.10 / +0.38%
|
26.10
|
26.50
|
25.85
|
26.10
|
26.14
|
16.45
|
150,100
|
|
|
3/10/2021
|
-0.50 / -1.89%
|
26.00
|
26.30
|
25.00
|
26.00
|
25.85
|
16.39
|
320,200
|
|
|
3/9/2021
|
-0.05 / -0.19%
|
27.00
|
27.00
|
26.20
|
26.50
|
26.55
|
16.70
|
543,300
|
|
|
3/8/2021
|
+1.70 / +6.84%
|
25.60
|
26.55
|
25.60
|
26.55
|
26.55
|
16.73
|
577,200
|
|
|
3/5/2021
|
+1.35 / +5.74%
|
23.85
|
25.05
|
23.80
|
24.85
|
24.46
|
15.66
|
535,900
|
|
|
3/4/2021
|
-0.55 / -2.29%
|
24.00
|
24.20
|
23.40
|
23.50
|
23.80
|
14.81
|
160,600
|
|
|
3/3/2021
|
+0.05 / +0.21%
|
24.00
|
24.30
|
23.70
|
24.05
|
24.13
|
15.16
|
186,600
|
|
|
3/2/2021
|
+0.20 / +0.84%
|
23.80
|
24.40
|
23.70
|
24.00
|
24.03
|
15.12
|
134,400
|
|
|
3/1/2021
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.70
|
23.80
|
23.80
|
15.00
|
146,500
|
|
|
2/26/2021
|
+0.30 / +1.28%
|
23.20
|
23.80
|
23.15
|
23.80
|
23.56
|
15.00
|
101,500
|
|
|
2/25/2021
|
-0.15 / -0.63%
|
23.90
|
23.90
|
23.00
|
23.50
|
23.39
|
14.81
|
121,200
|
|
|
2/24/2021
|
-0.35 / -1.46%
|
24.00
|
24.00
|
23.25
|
23.65
|
23.68
|
14.90
|
106,500
|
|
|
2/23/2021
|
+0.10 / +0.42%
|
24.10
|
24.20
|
23.70
|
24.00
|
23.89
|
15.12
|
105,400
|
|
|
2/22/2021
|
-0.10 / -0.42%
|
23.80
|
24.10
|
23.70
|
23.90
|
23.83
|
15.06
|
178,600
|
|
|
2/19/2021
|
-0.35 / -1.44%
|
24.35
|
24.35
|
23.80
|
24.00
|
24.07
|
15.12
|
136,400
|
|
|
2/18/2021
|
+1.35 / +5.87%
|
23.20
|
24.60
|
23.20
|
24.35
|
24.12
|
15.35
|
659,400
|
|
|
2/17/2021
|
+1.10 / +5.02%
|
22.50
|
23.20
|
22.00
|
23.00
|
22.57
|
14.49
|
305,900
|
|
|
2/9/2021
|
+0.60 / +2.82%
|
21.25
|
21.95
|
21.25
|
21.90
|
21.54
|
13.80
|
18,500
|
|
|
2/8/2021
|
-1.00 / -4.48%
|
22.30
|
22.30
|
21.30
|
21.30
|
21.63
|
13.42
|
54,900
|
|
|
2/5/2021
|
+0.80 / +3.72%
|
21.55
|
22.60
|
21.40
|
22.30
|
21.76
|
14.05
|
162,200
|
|
|
2/4/2021
|
-0.20 / -0.92%
|
21.95
|
21.95
|
21.50
|
21.50
|
21.68
|
13.55
|
43,500
|
|
|
2/3/2021
|
+0.40 / +1.88%
|
21.30
|
21.70
|
21.10
|
21.70
|
21.37
|
13.68
|
86,900
|
|
|
2/2/2021
|
+0.60 / +2.90%
|
20.70
|
21.30
|
20.70
|
21.30
|
21.12
|
13.42
|
78,100
|
|
|