|
Closing price on 6/15/2021
|
|
| Open |
23.00 |
| High |
23.80 |
| Low |
23.00 |
| Volume |
205,100 |
| Split-adjusted Price |
14.78 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2021
|
+0.45 / +1.96%
|
23.00
|
23.80
|
23.00
|
23.45
|
23.42
|
14.78
|
205,100
|
|
|
6/14/2021
|
-0.40 / -1.71%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.31
|
14.49
|
176,900
|
|
|
6/11/2021
|
+0.60 / +2.63%
|
23.10
|
23.40
|
22.80
|
23.40
|
23.05
|
14.75
|
32,100
|
|
|
6/10/2021
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.60
|
22.80
|
22.79
|
14.37
|
53,800
|
|
|
6/9/2021
|
-0.10 / -0.43%
|
23.00
|
23.50
|
22.60
|
22.90
|
22.89
|
14.43
|
79,600
|
|
|
6/8/2021
|
-0.50 / -2.13%
|
23.00
|
23.50
|
22.90
|
23.00
|
23.19
|
14.49
|
122,000
|
|
|
6/7/2021
|
-0.45 / -1.88%
|
23.95
|
24.00
|
22.40
|
23.50
|
23.73
|
14.81
|
132,300
|
|
|
6/4/2021
|
+0.45 / +1.91%
|
23.30
|
24.00
|
22.60
|
23.95
|
23.26
|
15.09
|
162,500
|
|
|
6/3/2021
|
+0.50 / +2.17%
|
23.45
|
23.70
|
23.00
|
23.50
|
23.45
|
14.81
|
147,700
|
|
|
6/2/2021
|
+0.20 / +0.88%
|
22.80
|
23.20
|
22.80
|
23.00
|
23.00
|
14.49
|
103,100
|
|
|
6/1/2021
|
+1.05 / +4.83%
|
22.10
|
23.20
|
22.10
|
22.80
|
22.73
|
14.37
|
207,300
|
|
|
5/31/2021
|
0.00 / 0.00%
|
21.75
|
21.75
|
21.40
|
21.75
|
21.59
|
13.71
|
64,300
|
|
|
5/28/2021
|
+0.40 / +1.87%
|
21.35
|
21.80
|
21.35
|
21.75
|
21.69
|
13.71
|
53,700
|
|
|
5/27/2021
|
-0.55 / -2.51%
|
21.80
|
21.80
|
21.35
|
21.35
|
21.61
|
13.45
|
64,100
|
|
|
5/26/2021
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.80
|
21.90
|
21.97
|
13.80
|
113,400
|
|
|
5/25/2021
|
-0.10 / -0.45%
|
22.30
|
22.50
|
22.00
|
22.00
|
22.16
|
13.86
|
66,100
|
|
|
5/24/2021
|
+0.50 / +2.31%
|
21.60
|
22.20
|
21.60
|
22.10
|
21.95
|
13.93
|
194,200
|
|
|
5/21/2021
|
+0.60 / +2.86%
|
21.00
|
21.80
|
21.00
|
21.60
|
21.44
|
13.61
|
200,400
|
|
|
5/20/2021
|
-0.30 / -1.41%
|
21.30
|
21.40
|
20.40
|
21.00
|
21.00
|
13.23
|
319,200
|
|
|
5/19/2021
|
+0.05 / +0.24%
|
21.25
|
21.60
|
21.25
|
21.30
|
21.43
|
13.42
|
118,600
|
|
|
5/18/2021
|
-0.55 / -2.52%
|
21.80
|
21.80
|
21.10
|
21.25
|
21.10
|
13.39
|
348,100
|
|
|
5/17/2021
|
+0.10 / +0.46%
|
22.00
|
22.40
|
21.60
|
21.80
|
21.60
|
13.74
|
111,100
|
|
|
5/14/2021
|
+0.55 / +2.60%
|
21.15
|
21.70
|
21.15
|
21.70
|
21.46
|
13.68
|
130,600
|
|
|
5/13/2021
|
-0.55 / -2.53%
|
21.70
|
21.70
|
21.15
|
21.15
|
21.38
|
13.33
|
152,700
|
|
|
5/12/2021
|
+0.55 / +2.60%
|
21.15
|
21.80
|
21.15
|
21.70
|
21.38
|
13.68
|
98,600
|
|
|
5/11/2021
|
+0.15 / +0.71%
|
21.00
|
21.40
|
20.90
|
21.15
|
21.10
|
13.33
|
123,600
|
|
|
5/10/2021
|
-0.50 / -2.33%
|
21.15
|
21.30
|
20.80
|
21.00
|
21.04
|
13.23
|
107,600
|
|
|
5/7/2021
|
0.00 / 0.00%
|
21.50
|
21.80
|
21.20
|
21.50
|
21.37
|
13.55
|
79,800
|
|
|
5/6/2021
|
-0.60 / -2.71%
|
22.25
|
22.25
|
21.50
|
21.50
|
21.69
|
13.55
|
102,200
|
|
|
5/5/2021
|
+0.60 / +2.79%
|
22.20
|
22.30
|
21.60
|
22.10
|
21.97
|
13.93
|
64,300
|
|
|