|
Closing price on 4/15/2020
|
|
| Open |
20.00 |
| High |
20.50 |
| Low |
20.00 |
| Volume |
27,000 |
| Split-adjusted Price |
12.03 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2020
|
+0.50 / +2.50%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.22
|
12.03
|
27,000
|
|
|
4/14/2020
|
0.00 / 0.00%
|
20.00
|
20.90
|
20.00
|
20.00
|
20.23
|
11.74
|
11,560
|
|
|
4/13/2020
|
0.00 / 0.00%
|
20.00
|
20.50
|
19.95
|
20.00
|
20.01
|
11.74
|
19,140
|
|
|
4/10/2020
|
0.00 / 0.00%
|
20.00
|
20.05
|
19.90
|
20.00
|
20.02
|
11.74
|
13,140
|
|
|
4/9/2020
|
+0.30 / +1.52%
|
19.90
|
20.00
|
19.75
|
20.00
|
20.00
|
11.74
|
44,000
|
|
|
4/8/2020
|
-0.05 / -0.25%
|
19.75
|
19.90
|
19.70
|
19.70
|
19.75
|
11.56
|
12,610
|
|
|
4/7/2020
|
+0.05 / +0.25%
|
19.90
|
20.00
|
19.75
|
19.75
|
19.91
|
11.59
|
18,130
|
|
|
4/6/2020
|
+0.45 / +2.34%
|
19.85
|
20.00
|
19.45
|
19.70
|
19.93
|
11.56
|
14,900
|
|
|
4/3/2020
|
+0.15 / +0.79%
|
19.20
|
19.25
|
19.15
|
19.25
|
19.21
|
11.30
|
1,340
|
|
|
4/1/2020
|
-0.10 / -0.52%
|
19.25
|
19.30
|
19.00
|
19.10
|
19.16
|
11.21
|
15,870
|
|
|
3/31/2020
|
-0.30 / -1.54%
|
19.55
|
19.95
|
19.20
|
19.20
|
19.47
|
11.27
|
24,040
|
|
|
3/30/2020
|
-0.50 / -2.50%
|
19.90
|
19.90
|
19.40
|
19.50
|
19.66
|
11.45
|
16,280
|
|
|
3/27/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
20.00
|
20.00
|
11.74
|
10,450
|
|
|
3/26/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.74
|
17,710
|
|
|
3/25/2020
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.02
|
11.74
|
23,680
|
|
|
3/24/2020
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.90
|
20.00
|
19.97
|
11.74
|
14,420
|
|
|
3/23/2020
|
-0.90 / -4.29%
|
20.75
|
20.75
|
20.10
|
20.10
|
20.47
|
11.80
|
11,380
|
|
|
3/20/2020
|
+0.40 / +1.94%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.59
|
12.33
|
15,490
|
|
|
3/19/2020
|
0.00 / 0.00%
|
20.55
|
21.00
|
20.50
|
20.60
|
20.56
|
12.09
|
17,850
|
|
|
3/18/2020
|
0.00 / 0.00%
|
20.65
|
21.20
|
20.55
|
20.60
|
20.58
|
12.09
|
10,400
|
|
|
3/17/2020
|
-0.05 / -0.24%
|
20.60
|
20.60
|
20.55
|
20.60
|
20.60
|
12.09
|
11,410
|
|
|
3/16/2020
|
-0.05 / -0.24%
|
20.70
|
20.70
|
20.65
|
20.65
|
20.65
|
12.12
|
14,380
|
|
|
3/13/2020
|
-0.35 / -1.66%
|
21.05
|
21.05
|
20.70
|
20.70
|
20.98
|
12.15
|
21,970
|
|
|
3/12/2020
|
-1.35 / -6.03%
|
22.40
|
22.40
|
21.05
|
21.05
|
22.28
|
12.36
|
13,870
|
|
|
3/11/2020
|
-0.05 / -0.22%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.44
|
13.15
|
18,490
|
|
|
3/10/2020
|
-0.30 / -1.32%
|
22.70
|
22.70
|
22.45
|
22.45
|
22.62
|
13.18
|
29,880
|
|
|
3/9/2020
|
-0.20 / -0.87%
|
22.85
|
22.85
|
22.60
|
22.75
|
22.72
|
13.36
|
42,570
|
|
|
3/6/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.95
|
22.84
|
13.47
|
12,040
|
|
|
3/5/2020
|
0.00 / 0.00%
|
22.80
|
22.95
|
22.75
|
22.95
|
22.77
|
13.47
|
4,480
|
|
|
3/4/2020
|
+0.15 / +0.66%
|
22.75
|
22.95
|
22.75
|
22.95
|
22.85
|
13.47
|
1,690
|
|
|