Closing price on 4/4/2022
|
|
Open |
37.65 |
High |
37.65 |
Low |
36.85 |
Volume |
127,600 |
Split-adjusted Price |
24.95 |
|
|
CNG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2022
|
+0.05 / +0.13%
|
37.65
|
37.65
|
36.85
|
37.35
|
37.21
|
24.95
|
127,600
|
|
4/1/2022
|
+0.30 / +0.81%
|
37.00
|
37.50
|
36.40
|
37.30
|
37.01
|
24.91
|
131,100
|
|
3/31/2022
|
-0.40 / -1.07%
|
37.00
|
37.75
|
36.70
|
37.00
|
37.15
|
24.71
|
112,600
|
|
3/30/2022
|
-1.05 / -2.73%
|
38.20
|
38.35
|
37.00
|
37.40
|
37.65
|
24.98
|
163,300
|
|
3/29/2022
|
+0.35 / +0.92%
|
38.10
|
39.00
|
37.60
|
38.45
|
38.45
|
25.68
|
248,300
|
|
3/28/2022
|
+1.70 / +4.67%
|
36.30
|
38.50
|
36.20
|
38.10
|
37.56
|
25.45
|
294,100
|
|
3/25/2022
|
+0.35 / +0.97%
|
36.05
|
36.55
|
36.05
|
36.40
|
36.23
|
24.31
|
111,000
|
|
3/24/2022
|
+0.05 / +0.14%
|
36.65
|
36.75
|
35.90
|
36.05
|
36.27
|
24.08
|
115,500
|
|
3/23/2022
|
-0.30 / -0.83%
|
36.00
|
36.80
|
35.50
|
36.00
|
36.11
|
24.05
|
181,700
|
|
3/22/2022
|
+0.50 / +1.40%
|
36.00
|
36.65
|
35.85
|
36.30
|
36.19
|
24.25
|
146,700
|
|
3/21/2022
|
+0.15 / +0.42%
|
35.75
|
35.85
|
35.10
|
35.80
|
35.53
|
23.91
|
123,400
|
|
3/18/2022
|
+0.65 / +1.86%
|
35.55
|
36.40
|
35.55
|
35.65
|
35.81
|
23.81
|
101,100
|
|
3/17/2022
|
-0.15 / -0.43%
|
35.50
|
35.50
|
34.80
|
35.00
|
35.00
|
23.38
|
101,700
|
|
3/16/2022
|
-0.15 / -0.42%
|
35.20
|
35.60
|
34.35
|
35.15
|
35.06
|
23.48
|
183,100
|
|
3/15/2022
|
+0.55 / +1.58%
|
33.40
|
35.35
|
33.40
|
35.30
|
34.10
|
23.58
|
237,700
|
|
3/14/2022
|
-1.95 / -5.31%
|
36.70
|
36.70
|
34.75
|
34.75
|
35.35
|
23.21
|
488,200
|
|
3/11/2022
|
-2.30 / -5.90%
|
38.80
|
38.85
|
36.30
|
36.70
|
37.68
|
24.51
|
633,500
|
|
3/10/2022
|
-1.00 / -2.50%
|
38.10
|
39.50
|
38.10
|
39.00
|
38.78
|
26.05
|
245,800
|
|
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
|
|
|