|
Closing price on 4/19/2017
|
|
| Open |
33.30 |
| High |
33.30 |
| Low |
33.10 |
| Volume |
2,660 |
| Split-adjusted Price |
16.03 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2017
|
-0.10 / -0.30%
|
33.30
|
33.30
|
33.10
|
33.10
|
33.20
|
16.03
|
2,660
|
|
|
4/18/2017
|
+0.45 / +1.37%
|
33.90
|
33.90
|
31.00
|
33.20
|
32.80
|
16.08
|
3,780
|
|
|
4/17/2017
|
+0.10 / +0.31%
|
31.80
|
32.90
|
31.80
|
32.75
|
32.69
|
15.86
|
32,580
|
|
|
4/14/2017
|
+0.15 / +0.46%
|
32.50
|
32.75
|
31.80
|
32.65
|
32.34
|
15.81
|
79,680
|
|
|
4/13/2017
|
-0.25 / -0.76%
|
32.80
|
32.80
|
32.50
|
32.50
|
32.65
|
15.74
|
10,650
|
|
|
4/12/2017
|
+0.15 / +0.46%
|
33.20
|
33.20
|
32.60
|
32.75
|
32.68
|
15.86
|
22,980
|
|
|
4/11/2017
|
+0.35 / +1.09%
|
32.30
|
33.40
|
32.30
|
32.60
|
33.01
|
15.79
|
25,990
|
|
|
4/10/2017
|
+0.15 / +0.47%
|
32.00
|
32.30
|
32.00
|
32.25
|
32.01
|
15.62
|
14,870
|
|
|
4/7/2017
|
-0.30 / -0.93%
|
32.00
|
32.40
|
32.00
|
32.10
|
32.00
|
15.55
|
5,000
|
|
|
4/5/2017
|
-0.10 / -0.31%
|
32.50
|
32.60
|
32.20
|
32.40
|
32.53
|
15.69
|
23,580
|
|
|
4/4/2017
|
+0.30 / +0.93%
|
32.40
|
32.55
|
32.10
|
32.50
|
32.13
|
15.74
|
106,200
|
|
|
4/3/2017
|
+0.20 / +0.63%
|
32.00
|
32.50
|
32.00
|
32.20
|
32.01
|
15.60
|
5,560
|
|
|
3/31/2017
|
-0.70 / -2.14%
|
31.10
|
32.60
|
31.10
|
32.00
|
31.92
|
15.50
|
12,250
|
|
|
3/30/2017
|
-0.20 / -0.61%
|
32.90
|
32.95
|
32.15
|
32.70
|
32.47
|
15.84
|
12,410
|
|
|
3/29/2017
|
+1.40 / +4.44%
|
31.40
|
32.90
|
31.40
|
32.90
|
31.75
|
15.93
|
17,640
|
|
|
3/28/2017
|
-0.60 / -1.87%
|
31.65
|
31.90
|
31.50
|
31.50
|
31.58
|
15.26
|
19,250
|
|
|
3/27/2017
|
-0.35 / -1.08%
|
32.20
|
32.45
|
31.50
|
32.10
|
32.02
|
15.55
|
16,770
|
|
|
3/24/2017
|
-0.95 / -2.84%
|
33.40
|
33.45
|
32.00
|
32.45
|
32.31
|
15.72
|
29,090
|
|
|
3/23/2017
|
-0.50 / -1.47%
|
33.95
|
34.00
|
33.40
|
33.40
|
33.56
|
16.18
|
20,170
|
|
|
3/22/2017
|
-0.15 / -0.44%
|
33.80
|
34.60
|
33.80
|
33.90
|
33.87
|
16.42
|
6,850
|
|
|
3/21/2017
|
-0.05 / -0.15%
|
33.85
|
34.50
|
33.85
|
34.05
|
34.07
|
16.49
|
19,050
|
|
|
3/20/2017
|
-0.40 / -1.16%
|
34.50
|
34.50
|
34.00
|
34.10
|
34.21
|
16.52
|
35,370
|
|
|
3/17/2017
|
-1.00 / -2.82%
|
35.50
|
35.50
|
34.10
|
34.50
|
34.31
|
16.71
|
41,770
|
|
|
3/16/2017
|
-2.30 / -6.08%
|
37.10
|
37.10
|
34.55
|
35.50
|
35.47
|
17.19
|
18,890
|
|
|
3/15/2017
|
-0.30 / -0.79%
|
38.10
|
38.10
|
37.80
|
37.80
|
37.93
|
16.86
|
23,230
|
|
|
3/14/2017
|
-0.40 / -1.04%
|
38.95
|
38.95
|
38.00
|
38.10
|
38.42
|
16.99
|
34,200
|
|
|
3/13/2017
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.00
|
38.50
|
38.20
|
17.17
|
31,390
|
|
|
3/10/2017
|
-0.50 / -1.28%
|
39.00
|
39.00
|
38.25
|
38.50
|
38.56
|
17.17
|
41,360
|
|
|
3/9/2017
|
-0.50 / -1.27%
|
39.50
|
39.50
|
38.90
|
39.00
|
39.11
|
17.39
|
58,070
|
|
|
3/8/2017
|
-0.10 / -0.25%
|
40.00
|
40.00
|
39.50
|
39.50
|
39.75
|
17.61
|
4,830
|
|
|