Closing price on 6/6/2019
|
|
Open |
22.70 |
High |
22.70 |
Low |
22.30 |
Volume |
15,120 |
Split-adjusted Price |
12.62 |
|
|
CNG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/6/2019
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.30
|
22.45
|
22.42
|
12.62
|
15,120
|
|
6/5/2019
|
-0.15 / -0.66%
|
22.70
|
22.70
|
22.45
|
22.55
|
22.61
|
12.68
|
33,480
|
|
6/4/2019
|
+0.60 / +2.71%
|
22.10
|
22.80
|
22.10
|
22.70
|
22.60
|
12.76
|
12,080
|
|
6/3/2019
|
-1.10 / -4.74%
|
23.20
|
23.40
|
22.10
|
22.10
|
22.77
|
12.42
|
61,760
|
|
5/31/2019
|
0.00 / 0.00%
|
23.20
|
23.90
|
23.20
|
23.20
|
23.42
|
13.04
|
32,030
|
|
5/30/2019
|
-0.20 / -0.85%
|
23.50
|
24.50
|
23.20
|
23.20
|
23.41
|
13.04
|
26,910
|
|
5/29/2019
|
+0.10 / +0.43%
|
23.30
|
24.75
|
23.10
|
23.40
|
23.29
|
13.15
|
21,940
|
|
5/28/2019
|
-0.50 / -2.10%
|
23.80
|
23.80
|
23.30
|
23.30
|
23.50
|
13.10
|
78,120
|
|
5/27/2019
|
-0.40 / -1.65%
|
24.10
|
24.10
|
23.75
|
23.80
|
23.91
|
13.38
|
22,250
|
|
5/24/2019
|
-2.70 / -10.04%
|
25.00
|
25.00
|
24.10
|
24.20
|
24.41
|
13.60
|
30,850
|
|
5/23/2019
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.70
|
26.90
|
26.85
|
13.72
|
124,010
|
|
5/22/2019
|
+0.40 / +1.50%
|
26.70
|
27.00
|
26.70
|
27.00
|
26.87
|
13.77
|
79,190
|
|
5/21/2019
|
+0.35 / +1.33%
|
26.30
|
26.60
|
26.25
|
26.60
|
26.50
|
13.56
|
107,000
|
|
5/20/2019
|
0.00 / 0.00%
|
26.25
|
26.30
|
26.20
|
26.25
|
26.26
|
13.39
|
68,430
|
|
5/17/2019
|
0.00 / 0.00%
|
26.20
|
26.25
|
26.15
|
26.25
|
26.24
|
13.39
|
32,470
|
|
5/16/2019
|
0.00 / 0.00%
|
26.25
|
26.25
|
25.90
|
26.25
|
26.17
|
13.39
|
115,580
|
|
5/15/2019
|
+0.05 / +0.19%
|
26.25
|
26.25
|
26.20
|
26.25
|
26.24
|
13.39
|
56,440
|
|
5/14/2019
|
0.00 / 0.00%
|
26.20
|
26.25
|
26.20
|
26.20
|
26.22
|
13.36
|
70,570
|
|
5/13/2019
|
0.00 / 0.00%
|
26.20
|
26.25
|
26.20
|
26.20
|
26.20
|
13.36
|
38,660
|
|
5/10/2019
|
-0.05 / -0.19%
|
26.20
|
26.25
|
26.15
|
26.20
|
26.18
|
13.36
|
28,720
|
|
5/9/2019
|
0.00 / 0.00%
|
26.20
|
26.25
|
26.20
|
26.25
|
26.23
|
13.39
|
83,610
|
|
5/8/2019
|
0.00 / 0.00%
|
26.00
|
26.25
|
26.00
|
26.25
|
26.24
|
13.39
|
80,990
|
|
5/7/2019
|
-0.20 / -0.76%
|
26.25
|
26.25
|
26.15
|
26.25
|
26.22
|
13.39
|
40,320
|
|
5/6/2019
|
+0.45 / +1.73%
|
26.00
|
26.75
|
26.00
|
26.45
|
26.27
|
13.49
|
35,630
|
|
5/3/2019
|
-0.25 / -0.95%
|
26.25
|
26.25
|
26.00
|
26.00
|
26.23
|
13.26
|
135,380
|
|
5/2/2019
|
0.00 / 0.00%
|
26.25
|
26.25
|
26.20
|
26.25
|
26.24
|
13.39
|
16,530
|
|
4/26/2019
|
0.00 / 0.00%
|
26.25
|
26.25
|
26.20
|
26.25
|
26.23
|
13.39
|
30,000
|
|
4/25/2019
|
0.00 / 0.00%
|
26.25
|
26.65
|
26.25
|
26.25
|
26.27
|
13.39
|
26,040
|
|
4/24/2019
|
0.00 / 0.00%
|
26.20
|
26.25
|
26.20
|
26.25
|
26.23
|
13.39
|
26,320
|
|
4/23/2019
|
-0.05 / -0.19%
|
26.30
|
26.30
|
26.20
|
26.25
|
26.23
|
13.39
|
6,100
|
|
|