|
Closing price on 6/16/2015
|
|
| Open |
30.70 |
| High |
30.70 |
| Low |
30.50 |
| Volume |
24,740 |
| Split-adjusted Price |
11.74 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2015
|
-0.10 / -0.33%
|
30.70
|
30.70
|
30.50
|
30.50
|
30.64
|
11.74
|
24,740
|
|
|
6/15/2015
|
+0.50 / +1.66%
|
30.10
|
30.70
|
30.10
|
30.60
|
30.32
|
11.78
|
48,160
|
|
|
6/12/2015
|
-0.60 / -1.95%
|
30.80
|
30.80
|
30.10
|
30.10
|
30.24
|
11.59
|
88,190
|
|
|
6/11/2015
|
+0.30 / +0.99%
|
30.40
|
30.90
|
30.30
|
30.70
|
30.48
|
11.82
|
26,410
|
|
|
6/10/2015
|
-0.10 / -0.33%
|
31.00
|
31.40
|
30.40
|
30.40
|
30.54
|
11.71
|
9,920
|
|
|
6/9/2015
|
+0.40 / +1.33%
|
30.70
|
30.70
|
30.30
|
30.50
|
30.44
|
11.74
|
6,110
|
|
|
6/8/2015
|
+0.10 / +0.33%
|
30.40
|
30.80
|
30.00
|
30.10
|
30.19
|
11.59
|
46,410
|
|
|
6/5/2015
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.00
|
30.00
|
30.00
|
11.55
|
19,660
|
|
|
6/4/2015
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.02
|
11.55
|
50,900
|
|
|
6/3/2015
|
-0.20 / -0.66%
|
30.10
|
30.50
|
30.00
|
30.00
|
30.15
|
11.55
|
7,480
|
|
|
6/2/2015
|
+0.20 / +0.67%
|
30.40
|
30.50
|
29.80
|
30.20
|
29.85
|
11.63
|
10,420
|
|
|
6/1/2015
|
-0.20 / -0.66%
|
30.10
|
30.10
|
29.60
|
30.00
|
30.01
|
11.55
|
24,860
|
|
|
5/29/2015
|
-0.30 / -0.98%
|
31.20
|
31.20
|
30.00
|
30.20
|
30.15
|
11.63
|
5,240
|
|
|
5/28/2015
|
+0.10 / +0.33%
|
31.00
|
31.00
|
30.30
|
30.50
|
30.43
|
11.74
|
11,310
|
|
|
5/27/2015
|
0.00 / 0.00%
|
31.10
|
31.10
|
30.20
|
30.40
|
30.34
|
11.71
|
23,670
|
|
|
5/26/2015
|
+0.20 / +0.66%
|
31.00
|
31.00
|
30.20
|
30.40
|
30.43
|
11.71
|
3,220
|
|
|
5/25/2015
|
0.00 / 0.00%
|
30.20
|
30.90
|
30.00
|
30.20
|
30.06
|
11.63
|
22,320
|
|
|
5/22/2015
|
+0.10 / +0.33%
|
30.90
|
30.90
|
30.00
|
30.20
|
30.13
|
11.63
|
9,790
|
|
|
5/21/2015
|
-0.20 / -0.66%
|
30.50
|
31.00
|
30.00
|
30.10
|
30.21
|
11.59
|
26,610
|
|
|
5/20/2015
|
0.00 / 0.00%
|
31.20
|
31.20
|
30.20
|
30.30
|
30.33
|
11.67
|
8,870
|
|
|
5/19/2015
|
+0.40 / +1.34%
|
30.90
|
30.90
|
30.30
|
30.30
|
30.42
|
11.67
|
3,550
|
|
|
5/18/2015
|
-0.10 / -0.33%
|
30.10
|
30.20
|
29.80
|
29.90
|
29.92
|
11.51
|
6,250
|
|
|
5/15/2015
|
-1.40 / -4.46%
|
31.40
|
31.40
|
30.00
|
30.00
|
30.20
|
11.55
|
3,940
|
|
|
5/14/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.00
|
31.40
|
30.26
|
12.09
|
2,280
|
|
|
5/13/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.00
|
31.40
|
30.39
|
12.09
|
5,890
|
|
|
5/12/2015
|
+0.10 / +0.32%
|
31.60
|
31.60
|
31.40
|
31.40
|
31.50
|
12.09
|
30
|
|
|
5/11/2015
|
-0.40 / -1.26%
|
31.40
|
31.40
|
31.30
|
31.30
|
31.35
|
12.05
|
2,050
|
|
|
5/8/2015
|
+0.20 / +0.63%
|
31.80
|
31.80
|
31.10
|
31.70
|
31.60
|
12.21
|
50
|
|
|
5/7/2015
|
+0.50 / +1.61%
|
31.30
|
31.80
|
31.30
|
31.50
|
31.40
|
12.13
|
4,650
|
|
|
5/6/2015
|
-0.50 / -1.59%
|
31.50
|
31.80
|
31.00
|
31.00
|
31.25
|
11.94
|
2,560
|
|
|