|
Closing price on 3/30/2018
|
|
| Open |
28.50 |
| High |
29.00 |
| Low |
28.50 |
| Volume |
16,910 |
| Split-adjusted Price |
14.56 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2018
|
-0.25 / -0.87%
|
28.50
|
29.00
|
28.50
|
28.55
|
28.50
|
14.56
|
16,910
|
|
|
3/29/2018
|
+0.30 / +1.05%
|
28.50
|
28.80
|
28.30
|
28.80
|
28.55
|
14.69
|
11,840
|
|
|
3/28/2018
|
-0.30 / -1.04%
|
28.80
|
29.00
|
28.50
|
28.50
|
28.65
|
14.53
|
16,610
|
|
|
3/27/2018
|
+0.20 / +0.70%
|
28.70
|
28.80
|
28.70
|
28.80
|
28.75
|
14.69
|
20,640
|
|
|
3/26/2018
|
+0.10 / +0.35%
|
29.60
|
29.60
|
28.60
|
28.60
|
28.64
|
14.58
|
15,920
|
|
|
3/23/2018
|
-1.40 / -4.68%
|
29.70
|
29.70
|
28.10
|
28.50
|
28.23
|
14.53
|
71,980
|
|
|
3/22/2018
|
-0.10 / -0.33%
|
30.00
|
30.50
|
29.80
|
29.90
|
29.95
|
14.48
|
23,640
|
|
|
3/21/2018
|
+0.20 / +0.67%
|
29.80
|
30.00
|
29.60
|
30.00
|
29.86
|
14.53
|
11,620
|
|
|
3/20/2018
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.10
|
29.80
|
29.57
|
14.43
|
14,270
|
|
|
3/19/2018
|
0.00 / 0.00%
|
30.15
|
30.15
|
29.80
|
29.80
|
29.96
|
14.43
|
21,530
|
|
|
3/16/2018
|
+0.10 / +0.34%
|
30.00
|
30.00
|
29.50
|
29.80
|
29.75
|
14.43
|
24,370
|
|
|
3/15/2018
|
-0.40 / -1.33%
|
30.20
|
32.00
|
28.20
|
29.70
|
29.74
|
14.38
|
32,890
|
|
|
3/14/2018
|
-0.70 / -2.27%
|
30.70
|
30.70
|
30.10
|
30.10
|
30.33
|
14.58
|
37,460
|
|
|
3/13/2018
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
14.92
|
13,260
|
|
|
3/12/2018
|
0.00 / 0.00%
|
30.50
|
31.00
|
28.65
|
30.80
|
29.97
|
14.92
|
70,880
|
|
|
3/9/2018
|
+0.05 / +0.16%
|
30.75
|
30.85
|
28.60
|
30.80
|
30.48
|
14.92
|
63,350
|
|
|
3/8/2018
|
-0.05 / -0.16%
|
30.80
|
30.85
|
30.40
|
30.75
|
30.40
|
14.89
|
15,590
|
|
|
3/7/2018
|
+0.40 / +1.32%
|
30.40
|
30.80
|
30.40
|
30.80
|
30.40
|
14.92
|
66,340
|
|
|
3/6/2018
|
+0.20 / +0.66%
|
30.35
|
30.40
|
29.90
|
30.40
|
30.11
|
14.72
|
63,630
|
|
|
3/5/2018
|
+0.20 / +0.67%
|
29.80
|
30.30
|
29.80
|
30.20
|
29.96
|
14.63
|
48,730
|
|
|
3/2/2018
|
0.00 / 0.00%
|
30.00
|
30.45
|
29.40
|
30.00
|
30.04
|
14.53
|
13,650
|
|
|
3/1/2018
|
+0.20 / +0.67%
|
29.80
|
30.00
|
29.50
|
30.00
|
29.79
|
14.53
|
40,420
|
|
|
2/28/2018
|
-0.60 / -1.97%
|
31.00
|
31.00
|
29.80
|
29.80
|
29.90
|
14.43
|
26,860
|
|
|
2/27/2018
|
+0.80 / +2.70%
|
30.20
|
30.40
|
29.70
|
30.40
|
30.05
|
14.72
|
33,210
|
|
|
2/26/2018
|
-0.55 / -1.82%
|
29.60
|
30.30
|
29.60
|
29.60
|
29.70
|
14.34
|
34,810
|
|
|
2/23/2018
|
+0.15 / +0.50%
|
30.00
|
30.45
|
29.50
|
30.15
|
29.82
|
14.60
|
29,850
|
|
|
2/22/2018
|
-0.50 / -1.64%
|
30.50
|
30.50
|
29.05
|
30.00
|
29.65
|
14.53
|
38,690
|
|
|
2/21/2018
|
+0.10 / +0.33%
|
30.40
|
32.00
|
30.40
|
30.50
|
30.58
|
14.77
|
4,120
|
|
|
2/13/2018
|
+1.40 / +4.83%
|
30.50
|
30.50
|
29.00
|
30.40
|
29.99
|
14.72
|
361,970
|
|
|
2/12/2018
|
0.00 / 0.00%
|
30.50
|
30.95
|
29.00
|
29.00
|
29.07
|
14.05
|
370,810
|
|
|