|
Closing price on 6/5/2020
|
|
| Open |
21.30 |
| High |
21.35 |
| Low |
21.00 |
| Volume |
9,040 |
| Split-adjusted Price |
12.50 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2020
|
-0.05 / -0.23%
|
21.30
|
21.35
|
21.00
|
21.30
|
21.13
|
12.50
|
9,040
|
|
|
6/4/2020
|
-0.20 / -0.93%
|
21.55
|
21.55
|
21.00
|
21.35
|
21.19
|
12.53
|
14,820
|
|
|
6/3/2020
|
+0.40 / +1.89%
|
21.20
|
21.55
|
21.00
|
21.55
|
21.05
|
12.65
|
60,130
|
|
|
6/2/2020
|
-0.45 / -2.08%
|
21.55
|
21.70
|
21.00
|
21.15
|
21.20
|
12.42
|
64,250
|
|
|
6/1/2020
|
-0.30 / -1.37%
|
21.90
|
21.90
|
21.50
|
21.60
|
21.63
|
12.68
|
19,510
|
|
|
5/29/2020
|
+0.40 / +1.86%
|
21.50
|
22.00
|
21.00
|
21.90
|
21.39
|
12.86
|
60,450
|
|
|
5/28/2020
|
+0.50 / +2.38%
|
21.00
|
22.00
|
21.00
|
21.50
|
21.19
|
12.62
|
95,090
|
|
|
5/27/2020
|
0.00 / 0.00%
|
21.05
|
21.40
|
20.70
|
21.00
|
20.80
|
12.33
|
40,760
|
|
|
5/26/2020
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.75
|
21.00
|
20.79
|
12.33
|
24,630
|
|
|
5/25/2020
|
+0.05 / +0.24%
|
21.00
|
21.00
|
20.65
|
20.80
|
20.98
|
12.21
|
3,860
|
|
|
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
|
|
|