|
Closing price on 5/22/2020
|
|
| Open |
20.70 |
| High |
20.75 |
| Low |
20.40 |
| Volume |
16,690 |
| Split-adjusted Price |
12.18 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
0.00 / 0.00%
|
20.70
|
20.75
|
20.40
|
20.75
|
20.61
|
12.18
|
16,690
|
|
|
5/21/2020
|
+0.05 / +0.24%
|
20.75
|
21.00
|
20.75
|
20.75
|
20.88
|
12.18
|
27,490
|
|
|
5/20/2020
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.70
|
20.70
|
20.73
|
12.15
|
5,620
|
|
|
5/19/2020
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.55
|
20.70
|
20.66
|
12.15
|
17,280
|
|
|
5/18/2020
|
+0.25 / +1.21%
|
21.00
|
21.00
|
20.45
|
20.90
|
20.68
|
12.27
|
4,980
|
|
|
5/15/2020
|
-0.15 / -0.72%
|
20.80
|
20.80
|
20.60
|
20.65
|
20.66
|
12.12
|
23,570
|
|
|
5/14/2020
|
-0.05 / -0.24%
|
20.85
|
20.85
|
20.80
|
20.80
|
20.83
|
12.21
|
29,770
|
|
|
5/13/2020
|
0.00 / 0.00%
|
20.85
|
21.30
|
20.80
|
20.85
|
20.85
|
12.24
|
25,030
|
|
|
5/12/2020
|
0.00 / 0.00%
|
20.85
|
20.85
|
20.75
|
20.85
|
20.81
|
12.24
|
42,670
|
|
|
5/11/2020
|
0.00 / 0.00%
|
20.75
|
20.85
|
20.75
|
20.85
|
20.78
|
12.24
|
11,550
|
|
|
5/8/2020
|
-0.45 / -2.11%
|
20.90
|
20.90
|
20.55
|
20.85
|
20.72
|
12.24
|
64,570
|
|
|
5/7/2020
|
+0.50 / +2.40%
|
20.90
|
21.30
|
20.90
|
21.30
|
21.05
|
12.50
|
570
|
|
|
5/6/2020
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.80
|
20.80
|
20.93
|
12.21
|
13,520
|
|
|
5/5/2020
|
0.00 / 0.00%
|
20.80
|
20.85
|
20.80
|
20.80
|
20.80
|
12.21
|
25,620
|
|
|
5/4/2020
|
0.00 / 0.00%
|
20.80
|
20.85
|
20.70
|
20.80
|
20.76
|
12.21
|
11,800
|
|
|
4/29/2020
|
0.00 / 0.00%
|
20.85
|
20.85
|
20.75
|
20.80
|
20.81
|
12.21
|
24,310
|
|
|
4/28/2020
|
0.00 / 0.00%
|
20.85
|
20.85
|
20.80
|
20.80
|
20.83
|
12.21
|
10,790
|
|
|
4/27/2020
|
-0.20 / -0.95%
|
20.85
|
21.00
|
20.80
|
20.80
|
20.88
|
12.21
|
24,280
|
|
|
4/24/2020
|
+0.20 / +0.96%
|
21.00
|
21.00
|
20.80
|
21.00
|
20.85
|
12.33
|
25,320
|
|
|
4/23/2020
|
-0.20 / -0.95%
|
21.00
|
21.50
|
20.80
|
20.80
|
20.86
|
12.21
|
54,370
|
|
|
4/22/2020
|
+0.10 / +0.48%
|
20.90
|
21.15
|
20.80
|
21.00
|
20.94
|
12.33
|
13,180
|
|
|
4/21/2020
|
-0.90 / -4.13%
|
21.80
|
21.80
|
20.90
|
20.90
|
21.12
|
12.27
|
13,450
|
|
|
4/20/2020
|
+1.10 / +5.31%
|
21.00
|
21.80
|
20.70
|
21.80
|
21.45
|
12.80
|
22,560
|
|
|
4/17/2020
|
+0.30 / +1.47%
|
20.40
|
20.80
|
20.40
|
20.70
|
20.41
|
12.15
|
9,310
|
|
|
4/16/2020
|
-0.10 / -0.49%
|
20.80
|
21.00
|
20.40
|
20.40
|
20.57
|
11.98
|
3,890
|
|
|
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
|
|
|