|
Closing price on 5/5/2025
|
|
| Open |
27.20 |
| High |
27.20 |
| Low |
26.90 |
| Volume |
60,100 |
| Split-adjusted Price |
27.10 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2025
|
-0.10 / -0.37%
|
27.20
|
27.20
|
26.90
|
27.10
|
27.04
|
27.10
|
60,100
|
|
|
4/29/2025
|
0.00 / 0.00%
|
27.20
|
27.30
|
27.00
|
27.20
|
27.13
|
27.20
|
51,700
|
|
|
4/28/2025
|
-0.15 / -0.55%
|
27.50
|
27.50
|
27.15
|
27.20
|
27.22
|
27.20
|
20,700
|
|
|
4/25/2025
|
-0.35 / -1.26%
|
27.55
|
27.65
|
27.20
|
27.35
|
27.32
|
27.35
|
92,000
|
|
|
4/24/2025
|
-0.20 / -0.72%
|
27.50
|
27.90
|
27.40
|
27.70
|
27.52
|
27.70
|
54,600
|
|
|
4/23/2025
|
+0.20 / +0.72%
|
27.70
|
27.90
|
27.50
|
27.90
|
27.70
|
27.90
|
94,000
|
|
|
4/22/2025
|
-0.10 / -0.36%
|
27.80
|
27.80
|
25.90
|
27.70
|
27.12
|
27.70
|
119,800
|
|
|
4/21/2025
|
-0.70 / -2.46%
|
28.00
|
28.10
|
27.80
|
27.80
|
27.91
|
27.80
|
63,900
|
|
|
4/18/2025
|
+0.10 / +0.35%
|
29.15
|
29.15
|
28.40
|
28.50
|
28.53
|
28.50
|
58,200
|
|
|
4/17/2025
|
-0.60 / -2.07%
|
28.80
|
28.80
|
28.10
|
28.40
|
28.28
|
28.40
|
81,400
|
|
|
4/16/2025
|
-0.05 / -0.17%
|
28.85
|
29.25
|
28.80
|
29.00
|
28.98
|
29.00
|
117,900
|
|
|
4/15/2025
|
0.00 / 0.00%
|
28.65
|
29.50
|
28.65
|
29.05
|
29.03
|
29.05
|
132,300
|
|
|
4/14/2025
|
-0.35 / -1.19%
|
29.40
|
29.40
|
28.70
|
29.05
|
29.02
|
29.05
|
167,800
|
|
|
4/11/2025
|
+1.60 / +5.76%
|
28.60
|
29.50
|
27.85
|
29.40
|
28.48
|
29.40
|
168,100
|
|
|
4/10/2025
|
+1.80 / +6.92%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
23,900
|
|
|
4/9/2025
|
-0.60 / -2.26%
|
24.75
|
26.20
|
24.75
|
26.00
|
25.61
|
26.00
|
301,000
|
|
|
4/8/2025
|
-2.00 / -6.99%
|
26.70
|
28.50
|
26.60
|
26.60
|
26.61
|
26.60
|
530,500
|
|
|
4/4/2025
|
-0.20 / -0.69%
|
26.80
|
28.60
|
26.80
|
28.60
|
26.87
|
28.60
|
585,100
|
|
|
4/3/2025
|
-2.15 / -6.95%
|
29.10
|
30.00
|
28.80
|
28.80
|
29.10
|
28.80
|
399,100
|
|
|
4/2/2025
|
-0.50 / -1.59%
|
31.20
|
31.40
|
30.95
|
30.95
|
31.10
|
30.95
|
38,700
|
|
|
4/1/2025
|
0.00 / 0.00%
|
31.40
|
31.55
|
30.95
|
31.45
|
31.22
|
31.45
|
79,100
|
|
|
3/31/2025
|
0.00 / 0.00%
|
31.10
|
31.45
|
30.90
|
31.45
|
31.02
|
31.45
|
195,700
|
|
|
3/28/2025
|
-0.05 / -0.16%
|
31.90
|
31.90
|
31.30
|
31.45
|
31.48
|
31.45
|
64,300
|
|
|
3/27/2025
|
-0.20 / -0.63%
|
31.70
|
32.00
|
31.50
|
31.50
|
31.77
|
31.50
|
84,700
|
|
|
3/26/2025
|
+0.70 / +2.26%
|
31.00
|
32.20
|
31.00
|
31.70
|
31.80
|
31.70
|
406,000
|
|
|
3/25/2025
|
+0.20 / +0.65%
|
30.85
|
31.10
|
30.80
|
31.00
|
30.95
|
31.00
|
91,200
|
|
|
3/24/2025
|
-0.15 / -0.48%
|
30.85
|
31.00
|
30.70
|
30.80
|
30.79
|
30.80
|
154,400
|
|
|
3/21/2025
|
-0.15 / -0.48%
|
30.90
|
31.40
|
30.70
|
30.95
|
30.81
|
30.95
|
98,400
|
|
|
3/20/2025
|
-0.10 / -0.32%
|
31.05
|
31.15
|
30.90
|
31.10
|
31.05
|
31.10
|
38,100
|
|
|
3/19/2025
|
-0.20 / -0.64%
|
31.50
|
31.50
|
31.00
|
31.20
|
31.15
|
31.20
|
60,800
|
|
|