|
Closing price on 3/4/2016
|
|
| Open |
31.70 |
| High |
32.50 |
| Low |
31.70 |
| Volume |
12,990 |
| Split-adjusted Price |
14.27 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/18/2016
|
0.00 / 0.00%
|
32.00
|
32.40
|
32.00
|
32.30
|
32.35
|
14.40
|
3,710
|
|
|
2/17/2016
|
+0.60 / +1.89%
|
30.10
|
32.30
|
30.00
|
32.30
|
31.83
|
14.40
|
31,320
|
|
|
2/16/2016
|
-0.10 / -0.31%
|
31.80
|
31.80
|
29.60
|
31.70
|
30.90
|
14.14
|
9,740
|
|
|
2/15/2016
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.10
|
31.80
|
31.53
|
14.18
|
5,930
|
|
|
2/5/2016
|
0.00 / 0.00%
|
31.10
|
31.80
|
31.10
|
31.80
|
31.45
|
14.18
|
880
|
|
|
2/4/2016
|
+0.80 / +2.58%
|
31.10
|
31.80
|
31.00
|
31.80
|
31.31
|
14.18
|
2,140
|
|
|
2/3/2016
|
-1.00 / -3.13%
|
31.40
|
31.40
|
30.90
|
31.00
|
31.29
|
13.82
|
8,470
|
|
|
2/2/2016
|
-0.40 / -1.23%
|
31.80
|
32.50
|
31.80
|
32.00
|
32.25
|
13.60
|
29,710
|
|
|
2/1/2016
|
+0.60 / +1.89%
|
32.30
|
32.50
|
31.30
|
32.40
|
31.93
|
13.77
|
8,580
|
|
|
1/29/2016
|
+1.60 / +5.30%
|
32.20
|
32.30
|
31.60
|
31.80
|
32.02
|
13.51
|
10,920
|
|
|
1/28/2016
|
-2.00 / -6.21%
|
32.40
|
32.40
|
30.20
|
30.20
|
31.31
|
12.83
|
11,670
|
|
|
1/27/2016
|
+0.80 / +2.55%
|
32.30
|
32.30
|
31.50
|
32.20
|
31.75
|
13.68
|
27,580
|
|
|
1/26/2016
|
-0.10 / -0.32%
|
31.50
|
31.50
|
31.10
|
31.40
|
31.26
|
13.34
|
1,840
|
|
|
1/25/2016
|
+0.10 / +0.32%
|
31.50
|
31.90
|
31.50
|
31.50
|
31.51
|
13.39
|
14,470
|
|
|
1/22/2016
|
+0.40 / +1.29%
|
31.00
|
32.00
|
30.80
|
31.40
|
31.29
|
13.34
|
44,420
|
|
|
1/21/2016
|
0.00 / 0.00%
|
30.60
|
31.00
|
30.20
|
31.00
|
30.50
|
13.17
|
2,180
|
|
|
1/20/2016
|
-0.40 / -1.27%
|
31.00
|
31.20
|
30.00
|
31.00
|
30.03
|
13.17
|
1,010
|
|
|
1/19/2016
|
+1.40 / +4.67%
|
30.90
|
31.50
|
30.90
|
31.40
|
31.23
|
13.34
|
80
|
|
|
1/18/2016
|
-0.50 / -1.64%
|
31.00
|
31.00
|
29.10
|
30.00
|
29.46
|
12.75
|
8,860
|
|
|