|
Closing price on 3/9/2022
|
|
| Open |
39.90 |
| High |
41.60 |
| Low |
37.00 |
| Volume |
624,700 |
| Split-adjusted Price |
26.72 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2022
|
+0.50 / +1.27%
|
39.90
|
41.60
|
37.00
|
40.00
|
39.33
|
26.72
|
624,700
|
|
|
3/8/2022
|
-1.25 / -3.07%
|
39.65
|
41.60
|
38.50
|
39.50
|
39.95
|
26.38
|
528,600
|
|
|
3/7/2022
|
+2.65 / +6.96%
|
40.75
|
40.75
|
39.50
|
40.75
|
40.52
|
27.22
|
660,000
|
|
|
3/4/2022
|
-0.25 / -0.65%
|
40.05
|
40.05
|
38.05
|
38.10
|
38.76
|
25.45
|
271,400
|
|
|
3/3/2022
|
+2.50 / +6.97%
|
36.60
|
38.35
|
35.85
|
38.35
|
37.42
|
25.62
|
888,500
|
|
|
3/2/2022
|
+0.15 / +0.42%
|
36.80
|
37.30
|
35.85
|
35.85
|
36.56
|
23.95
|
299,900
|
|
|
3/1/2022
|
0.00 / 0.00%
|
36.30
|
36.60
|
35.20
|
35.70
|
35.93
|
23.85
|
313,400
|
|
|
2/28/2022
|
+0.10 / +0.28%
|
35.60
|
37.00
|
35.15
|
35.70
|
35.71
|
23.85
|
342,700
|
|
|
2/25/2022
|
-0.90 / -2.47%
|
36.25
|
36.25
|
35.25
|
35.60
|
35.68
|
23.78
|
284,600
|
|
|
2/24/2022
|
+0.40 / +1.11%
|
36.25
|
37.75
|
36.00
|
36.50
|
36.97
|
24.38
|
713,400
|
|
|
2/23/2022
|
+1.00 / +2.85%
|
35.50
|
36.60
|
34.70
|
36.10
|
35.93
|
24.11
|
493,500
|
|
|
2/22/2022
|
+1.10 / +3.24%
|
34.25
|
35.30
|
34.10
|
35.10
|
34.85
|
23.44
|
486,700
|
|
|
2/21/2022
|
+0.65 / +1.95%
|
33.55
|
34.45
|
33.55
|
34.00
|
34.14
|
22.71
|
202,500
|
|
|
2/18/2022
|
+0.35 / +1.06%
|
33.25
|
33.70
|
32.80
|
33.35
|
33.29
|
22.28
|
229,900
|
|
|
2/17/2022
|
+0.10 / +0.30%
|
32.55
|
33.85
|
32.55
|
33.00
|
33.03
|
22.04
|
210,800
|
|
|
2/16/2022
|
-0.60 / -1.79%
|
33.10
|
33.20
|
32.60
|
32.90
|
32.90
|
21.98
|
134,800
|
|
|
2/15/2022
|
-0.20 / -0.59%
|
34.50
|
35.40
|
33.50
|
33.50
|
34.12
|
22.38
|
396,300
|
|
|
2/14/2022
|
+2.20 / +6.98%
|
31.85
|
33.70
|
31.85
|
33.70
|
33.38
|
22.51
|
456,700
|
|
|
2/11/2022
|
-0.30 / -0.94%
|
31.80
|
31.90
|
31.35
|
31.50
|
31.51
|
21.04
|
66,400
|
|
|
2/10/2022
|
+0.20 / +0.63%
|
31.80
|
32.00
|
31.40
|
31.80
|
31.62
|
21.24
|
181,200
|
|
|
2/9/2022
|
+0.20 / +0.64%
|
31.40
|
32.00
|
31.25
|
31.60
|
31.55
|
21.11
|
157,100
|
|
|
2/8/2022
|
+0.05 / +0.16%
|
31.50
|
31.75
|
31.00
|
31.40
|
31.41
|
20.97
|
113,600
|
|
|
2/7/2022
|
+1.75 / +5.91%
|
30.50
|
31.55
|
30.00
|
31.35
|
31.07
|
20.94
|
99,900
|
|
|
1/28/2022
|
-0.40 / -1.33%
|
30.60
|
30.60
|
29.00
|
29.60
|
29.45
|
19.77
|
82,500
|
|
|
1/27/2022
|
+0.30 / +1.01%
|
29.70
|
30.00
|
29.60
|
30.00
|
29.80
|
20.04
|
39,800
|
|
|
1/26/2022
|
-0.40 / -1.33%
|
30.00
|
30.10
|
29.65
|
29.70
|
29.91
|
19.84
|
58,100
|
|
|
1/25/2022
|
+0.10 / +0.33%
|
29.50
|
30.30
|
29.20
|
30.10
|
29.59
|
20.11
|
95,000
|
|
|
1/24/2022
|
-0.20 / -0.66%
|
30.20
|
30.40
|
29.45
|
30.00
|
29.99
|
20.04
|
87,900
|
|
|
1/21/2022
|
-0.20 / -0.66%
|
30.40
|
30.50
|
30.10
|
30.20
|
30.30
|
20.17
|
59,200
|
|
|
1/20/2022
|
+1.10 / +3.75%
|
29.25
|
30.60
|
29.25
|
30.40
|
29.93
|
20.31
|
84,100
|
|
|