|
Closing price on 5/18/2012
|
|
| Open |
28.10 |
| High |
28.70 |
| Low |
27.50 |
| Volume |
79,910 |
| Split-adjusted Price |
6.40 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2012
|
-0.80 / -2.78%
|
28.10
|
28.70
|
27.50
|
28.00
|
28.00
|
6.40
|
79,910
|
|
|
5/17/2012
|
0.00 / 0.00%
|
28.70
|
30.00
|
28.70
|
28.80
|
28.80
|
6.58
|
36,440
|
|
|
5/16/2012
|
+1.30 / +4.73%
|
28.80
|
28.80
|
27.50
|
28.80
|
28.80
|
6.58
|
151,470
|
|
|
5/15/2012
|
-1.30 / -4.51%
|
28.20
|
29.00
|
27.50
|
27.50
|
27.50
|
6.29
|
161,000
|
|
|
5/14/2012
|
-1.20 / -4.00%
|
29.60
|
30.00
|
28.80
|
28.80
|
28.80
|
6.58
|
731,000
|
|
|
5/11/2012
|
-1.20 / -3.85%
|
31.80
|
31.80
|
30.00
|
30.00
|
30.00
|
6.86
|
100,720
|
|
|
5/10/2012
|
-1.00 / -3.11%
|
32.80
|
32.80
|
31.00
|
31.20
|
31.20
|
7.13
|
127,800
|
|
|
5/9/2012
|
+0.20 / +0.63%
|
32.00
|
32.50
|
31.50
|
32.20
|
32.20
|
7.36
|
94,310
|
|
|
5/8/2012
|
-0.10 / -0.31%
|
32.80
|
32.90
|
32.00
|
32.00
|
32.00
|
7.32
|
132,570
|
|
|
5/7/2012
|
+1.50 / +4.90%
|
32.00
|
32.10
|
30.70
|
32.10
|
32.10
|
7.34
|
294,260
|
|
|
5/4/2012
|
+1.40 / +4.79%
|
30.00
|
30.60
|
29.10
|
30.60
|
30.60
|
7.00
|
280,600
|
|
|
5/3/2012
|
-0.20 / -0.68%
|
28.90
|
29.80
|
28.90
|
29.20
|
29.20
|
6.68
|
65,530
|
|
|
5/2/2012
|
-0.50 / -1.67%
|
31.00
|
31.10
|
29.40
|
29.40
|
29.40
|
6.72
|
96,260
|
|
|
4/27/2012
|
+1.40 / +4.91%
|
28.50
|
29.90
|
28.50
|
29.90
|
29.90
|
6.84
|
161,930
|
|
|
4/26/2012
|
-0.80 / -2.73%
|
29.90
|
29.90
|
28.50
|
28.50
|
28.50
|
6.52
|
71,560
|
|
|
4/25/2012
|
0.00 / 0.00%
|
29.20
|
29.80
|
28.90
|
29.30
|
29.30
|
6.70
|
153,500
|
|
|
4/24/2012
|
-0.30 / -1.01%
|
29.60
|
29.60
|
29.00
|
29.30
|
29.30
|
6.70
|
98,270
|
|
|
4/23/2012
|
-5.60 / -15.91%
|
30.00
|
31.60
|
29.60
|
29.60
|
29.60
|
6.77
|
106,450
|
|
|
4/20/2012
|
+0.50 / +1.44%
|
34.40
|
35.90
|
34.00
|
35.20
|
35.20
|
7.02
|
242,610
|
|
|
4/19/2012
|
-1.50 / -4.14%
|
36.30
|
36.40
|
34.70
|
34.70
|
34.70
|
6.92
|
418,510
|
|
|
4/18/2012
|
0.00 / 0.00%
|
37.50
|
37.50
|
36.20
|
36.20
|
36.20
|
7.22
|
352,790
|
|
|
4/17/2012
|
+1.70 / +4.93%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
7.22
|
157,040
|
|
|
4/16/2012
|
+1.60 / +4.86%
|
33.30
|
34.50
|
32.30
|
34.50
|
34.50
|
6.88
|
176,200
|
|
|
4/13/2012
|
+0.10 / +0.30%
|
32.80
|
33.00
|
32.50
|
32.90
|
32.90
|
6.56
|
172,210
|
|
|
4/12/2012
|
+0.90 / +2.82%
|
32.10
|
32.80
|
31.90
|
32.80
|
32.80
|
6.54
|
307,830
|
|
|
4/11/2012
|
+1.20 / +3.91%
|
31.50
|
31.90
|
30.90
|
31.90
|
31.90
|
6.36
|
71,700
|
|
|
4/10/2012
|
-1.20 / -3.76%
|
32.00
|
32.00
|
30.40
|
30.70
|
30.70
|
6.12
|
204,490
|
|
|
4/9/2012
|
+1.10 / +3.57%
|
32.30
|
32.30
|
31.50
|
31.90
|
31.90
|
6.36
|
299,060
|
|
|
4/6/2012
|
+1.40 / +4.76%
|
29.50
|
30.80
|
29.50
|
30.80
|
30.80
|
6.14
|
546,260
|
|
|
4/5/2012
|
+0.40 / +1.38%
|
28.80
|
29.40
|
28.80
|
29.40
|
29.40
|
5.86
|
111,180
|
|
|