|
Closing price on 3/5/2021
|
|
| Open |
23.85 |
| High |
25.05 |
| Low |
23.80 |
| Volume |
535,900 |
| Split-adjusted Price |
15.66 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/1/2021
|
-0.65 / -3.04%
|
21.10
|
21.50
|
20.70
|
20.70
|
21.24
|
13.05
|
87,900
|
|
|
1/29/2021
|
+0.30 / +1.43%
|
19.70
|
21.50
|
19.70
|
21.35
|
20.74
|
13.45
|
170,300
|
|
|
1/28/2021
|
-1.55 / -6.86%
|
21.10
|
21.70
|
21.05
|
21.05
|
21.16
|
13.27
|
268,200
|
|
|
1/27/2021
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.30
|
22.60
|
22.77
|
14.24
|
173,000
|
|
|
1/26/2021
|
+0.25 / +1.10%
|
23.50
|
23.50
|
22.50
|
23.00
|
22.94
|
14.49
|
281,900
|
|
|
1/25/2021
|
+1.15 / +5.32%
|
21.90
|
23.10
|
21.85
|
22.75
|
22.62
|
14.34
|
675,200
|
|
|
1/22/2021
|
0.00 / 0.00%
|
21.40
|
21.85
|
21.40
|
21.60
|
21.60
|
13.61
|
155,100
|
|
|
1/21/2021
|
+0.35 / +1.65%
|
21.40
|
21.85
|
21.20
|
21.60
|
21.52
|
13.61
|
154,600
|
|
|
1/20/2021
|
-0.50 / -2.30%
|
21.50
|
21.50
|
20.25
|
21.25
|
20.63
|
13.39
|
176,700
|
|
|
1/19/2021
|
-0.80 / -3.55%
|
22.55
|
22.55
|
21.00
|
21.75
|
21.95
|
13.71
|
221,800
|
|
|
1/18/2021
|
-0.40 / -1.74%
|
22.95
|
22.95
|
22.40
|
22.55
|
22.62
|
14.21
|
144,600
|
|
|