|
Closing price on 3/8/2018
|
|
| Open |
30.80 |
| High |
30.85 |
| Low |
30.40 |
| Volume |
15,590 |
| Split-adjusted Price |
14.89 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/9/2018
|
+0.10 / +0.35%
|
28.50
|
29.40
|
28.50
|
29.00
|
28.87
|
14.05
|
25,320
|
|
|
2/8/2018
|
-1.10 / -3.67%
|
30.00
|
30.40
|
28.60
|
28.90
|
28.95
|
14.00
|
45,660
|
|
|
2/7/2018
|
-0.20 / -0.66%
|
30.20
|
30.90
|
28.80
|
30.00
|
29.38
|
14.53
|
360,280
|
|
|
2/6/2018
|
+1.10 / +3.78%
|
29.00
|
30.20
|
27.10
|
30.20
|
28.26
|
14.63
|
105,120
|
|
|
2/5/2018
|
-1.60 / -5.21%
|
30.70
|
30.70
|
29.10
|
29.10
|
29.74
|
14.09
|
77,270
|
|
|
2/2/2018
|
0.00 / 0.00%
|
30.70
|
31.00
|
30.20
|
30.70
|
30.53
|
14.87
|
17,230
|
|
|
2/1/2018
|
-0.50 / -1.60%
|
31.20
|
31.20
|
30.60
|
30.70
|
30.81
|
14.87
|
18,860
|
|
|
1/31/2018
|
0.00 / 0.00%
|
31.20
|
32.40
|
31.20
|
31.20
|
31.25
|
15.11
|
69,950
|
|
|
1/30/2018
|
-0.90 / -2.80%
|
31.90
|
31.90
|
31.00
|
31.20
|
31.33
|
15.11
|
118,610
|
|
|
1/29/2018
|
-0.10 / -0.31%
|
32.20
|
32.20
|
31.55
|
32.10
|
31.99
|
15.55
|
113,240
|
|
|
1/26/2018
|
-0.70 / -2.13%
|
32.90
|
32.90
|
32.00
|
32.20
|
32.32
|
15.60
|
81,990
|
|
|
1/25/2018
|
+1.90 / +6.13%
|
31.00
|
33.15
|
31.00
|
32.90
|
32.45
|
15.93
|
359,490
|
|
|
1/22/2018
|
+0.80 / +2.65%
|
30.20
|
31.50
|
29.60
|
31.00
|
30.33
|
15.01
|
78,760
|
|
|
1/19/2018
|
+0.55 / +1.85%
|
30.75
|
30.75
|
30.00
|
30.20
|
30.19
|
14.63
|
15,400
|
|
|
1/18/2018
|
-0.70 / -2.31%
|
30.00
|
30.30
|
29.50
|
29.65
|
29.80
|
14.36
|
63,330
|
|
|
1/17/2018
|
-0.35 / -1.14%
|
30.50
|
30.50
|
30.30
|
30.35
|
30.39
|
14.70
|
78,520
|
|
|