|
|
Closing price on 3/31/2016
|
|
| Open |
38.90 |
| High |
39.40 |
| Low |
38.50 |
| Volume |
84,780 |
| Split-adjusted Price |
17.17 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2016
|
-0.40 / -1.03%
|
38.90
|
39.40
|
38.50
|
38.50
|
39.02
|
17.17
|
84,780
|
|
|
3/30/2016
|
+1.70 / +4.57%
|
36.80
|
39.10
|
36.80
|
38.90
|
38.17
|
17.35
|
154,390
|
|
|
3/29/2016
|
-0.90 / -2.36%
|
38.00
|
38.10
|
36.50
|
37.20
|
37.48
|
16.59
|
200,030
|
|
|
3/28/2016
|
+1.80 / +4.96%
|
38.30
|
38.60
|
36.40
|
38.10
|
38.34
|
16.99
|
117,820
|
|
|
3/25/2016
|
+2.30 / +6.76%
|
34.00
|
36.30
|
34.00
|
36.30
|
35.93
|
16.19
|
284,792
|
|
|
3/24/2016
|
+1.90 / +5.92%
|
32.50
|
34.00
|
32.50
|
34.00
|
33.56
|
15.16
|
114,350
|
|
|
3/23/2016
|
+0.90 / +2.88%
|
31.40
|
32.10
|
31.40
|
32.10
|
31.71
|
14.31
|
62,000
|
|
|
3/22/2016
|
-1.20 / -3.70%
|
32.10
|
32.60
|
31.20
|
31.20
|
31.77
|
13.91
|
85,550
|
|
|
3/21/2016
|
+0.30 / +0.93%
|
32.80
|
32.80
|
32.20
|
32.40
|
32.58
|
14.45
|
24,800
|
|
|
3/18/2016
|
-0.90 / -2.73%
|
33.00
|
33.00
|
32.00
|
32.10
|
32.30
|
14.31
|
24,150
|
|
|
3/17/2016
|
-0.30 / -0.90%
|
33.40
|
33.40
|
33.00
|
33.00
|
33.10
|
14.71
|
25,800
|
|
|
3/16/2016
|
-0.10 / -0.30%
|
33.20
|
33.40
|
32.50
|
33.30
|
33.17
|
14.85
|
53,300
|
|
|
3/15/2016
|
+1.10 / +3.41%
|
32.10
|
34.00
|
32.10
|
33.40
|
32.73
|
14.89
|
46,600
|
|
|
3/14/2016
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.20
|
32.30
|
32.34
|
14.40
|
20,530
|
|
|
3/11/2016
|
+0.30 / +0.94%
|
32.20
|
32.30
|
32.00
|
32.30
|
32.12
|
14.40
|
7,130
|
|
|
3/10/2016
|
+0.30 / +0.95%
|
31.70
|
32.70
|
31.70
|
32.00
|
32.08
|
14.27
|
2,970
|
|
|
3/9/2016
|
0.00 / 0.00%
|
32.50
|
33.30
|
31.70
|
31.70
|
31.99
|
14.14
|
25,320
|
|
|
3/8/2016
|
-0.30 / -0.94%
|
31.90
|
32.00
|
31.60
|
31.70
|
31.82
|
14.14
|
33,090
|
|
|
3/7/2016
|
0.00 / 0.00%
|
31.70
|
32.30
|
31.70
|
32.00
|
32.12
|
14.27
|
31,260
|
|
|
3/4/2016
|
+0.30 / +0.95%
|
31.70
|
32.50
|
31.70
|
32.00
|
31.79
|
14.27
|
12,990
|
|
|
3/3/2016
|
-0.10 / -0.31%
|
31.70
|
31.70
|
31.60
|
31.70
|
31.66
|
14.14
|
2,380
|
|
|
3/2/2016
|
0.00 / 0.00%
|
31.60
|
31.80
|
31.30
|
31.80
|
31.58
|
14.18
|
5,890
|
|
|
3/1/2016
|
+0.40 / +1.27%
|
31.30
|
31.80
|
31.30
|
31.80
|
31.45
|
14.18
|
3,370
|
|
|
2/29/2016
|
-0.20 / -0.63%
|
31.30
|
31.90
|
31.30
|
31.40
|
31.51
|
14.00
|
16,090
|
|
|
2/26/2016
|
-0.50 / -1.56%
|
31.60
|
32.00
|
31.30
|
31.60
|
31.61
|
14.09
|
5,410
|
|
|
2/25/2016
|
+0.10 / +0.31%
|
32.00
|
32.50
|
31.60
|
32.10
|
32.05
|
14.31
|
6,740
|
|
|
2/24/2016
|
-0.10 / -0.31%
|
31.30
|
32.00
|
31.30
|
32.00
|
31.68
|
14.27
|
1,610
|
|
|
2/23/2016
|
+0.40 / +1.26%
|
31.70
|
32.30
|
31.70
|
32.10
|
32.23
|
14.31
|
3,010
|
|
|
2/22/2016
|
-0.30 / -0.94%
|
31.80
|
31.90
|
31.00
|
31.70
|
31.68
|
14.14
|
12,880
|
|
|
2/19/2016
|
-0.30 / -0.93%
|
31.70
|
32.00
|
30.50
|
32.00
|
31.53
|
14.27
|
2,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:30:01 AM
|
|
|
|
|