|
Closing price on 4/26/2021
|
|
| Open |
22.30 |
| High |
22.40 |
| Low |
21.60 |
| Volume |
87,400 |
| Split-adjusted Price |
13.61 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2021
|
-0.70 / -3.14%
|
22.30
|
22.40
|
21.60
|
21.60
|
22.04
|
13.61
|
87,400
|
|
|
4/23/2021
|
-0.25 / -1.11%
|
22.50
|
22.55
|
21.00
|
22.30
|
21.95
|
14.05
|
65,400
|
|
|
4/22/2021
|
-0.55 / -2.38%
|
23.00
|
23.00
|
22.50
|
22.55
|
22.81
|
14.21
|
92,200
|
|
|
4/20/2021
|
+0.25 / +1.09%
|
23.20
|
23.20
|
22.50
|
23.10
|
23.01
|
14.56
|
183,000
|
|
|
4/19/2021
|
-0.15 / -0.65%
|
23.20
|
23.20
|
22.50
|
22.85
|
22.71
|
14.40
|
189,000
|
|
|
4/16/2021
|
-0.20 / -0.86%
|
23.00
|
23.40
|
22.50
|
23.00
|
22.78
|
14.49
|
147,600
|
|
|
4/15/2021
|
-0.80 / -3.33%
|
24.00
|
24.00
|
22.90
|
23.20
|
23.27
|
14.62
|
799,300
|
|
|
4/14/2021
|
-0.20 / -0.83%
|
24.20
|
24.20
|
23.50
|
24.00
|
23.99
|
15.12
|
216,800
|
|
|
4/13/2021
|
0.00 / 0.00%
|
24.45
|
24.45
|
23.85
|
24.20
|
24.19
|
15.25
|
274,000
|
|
|
4/12/2021
|
+0.20 / +0.83%
|
24.00
|
24.35
|
24.00
|
24.20
|
24.04
|
15.25
|
234,700
|
|
|
4/9/2021
|
+0.50 / +2.13%
|
23.55
|
24.30
|
23.55
|
24.00
|
23.97
|
15.12
|
433,000
|
|
|
4/8/2021
|
-0.40 / -1.67%
|
23.80
|
23.80
|
23.45
|
23.50
|
23.54
|
14.81
|
382,800
|
|
|
4/7/2021
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.20
|
23.90
|
23.55
|
15.06
|
319,700
|
|
|
4/6/2021
|
-0.75 / -3.05%
|
24.55
|
24.65
|
23.50
|
23.80
|
24.55
|
15.00
|
434,500
|
|
|
4/5/2021
|
-0.05 / -0.20%
|
24.55
|
25.00
|
24.50
|
24.55
|
24.59
|
15.47
|
395,200
|
|
|
4/2/2021
|
-0.20 / -0.81%
|
25.50
|
25.50
|
24.55
|
24.60
|
24.84
|
15.50
|
290,300
|
|
|
4/1/2021
|
+0.90 / +3.77%
|
23.90
|
24.80
|
23.70
|
24.80
|
24.02
|
15.63
|
139,500
|
|
|
3/31/2021
|
-0.10 / -0.42%
|
24.10
|
24.10
|
23.10
|
23.90
|
23.82
|
15.06
|
152,300
|
|
|
3/30/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
24.00
|
24.00
|
15.12
|
88,200
|
|
|
3/29/2021
|
+1.00 / +4.35%
|
23.50
|
24.15
|
23.50
|
24.00
|
23.94
|
15.12
|
102,100
|
|
|
3/26/2021
|
-0.90 / -3.77%
|
23.90
|
24.00
|
22.40
|
23.00
|
23.35
|
14.49
|
245,100
|
|
|
3/25/2021
|
-0.40 / -1.65%
|
24.50
|
24.70
|
23.90
|
23.90
|
24.10
|
15.06
|
177,200
|
|
|
3/24/2021
|
-1.05 / -4.14%
|
24.80
|
24.90
|
24.00
|
24.30
|
24.58
|
15.31
|
186,300
|
|
|
3/23/2021
|
0.00 / 0.00%
|
25.35
|
25.50
|
24.70
|
25.35
|
24.95
|
15.98
|
174,100
|
|
|
3/22/2021
|
-0.15 / -0.59%
|
25.50
|
25.50
|
24.90
|
25.35
|
25.15
|
15.98
|
97,800
|
|
|
3/19/2021
|
-0.10 / -0.39%
|
25.20
|
25.50
|
24.90
|
25.50
|
25.50
|
16.07
|
261,100
|
|
|
3/18/2021
|
-0.10 / -0.39%
|
25.90
|
26.20
|
25.40
|
25.60
|
25.69
|
16.13
|
219,200
|
|
|
3/17/2021
|
-0.70 / -2.65%
|
26.40
|
26.50
|
25.70
|
25.70
|
26.08
|
16.20
|
197,900
|
|
|
3/16/2021
|
+0.30 / +1.15%
|
26.10
|
27.20
|
25.70
|
26.40
|
26.37
|
16.64
|
334,500
|
|
|
3/15/2021
|
-0.10 / -0.38%
|
26.00
|
26.50
|
25.90
|
26.10
|
26.20
|
16.45
|
95,700
|
|
|