|
Closing price on 7/17/2019
|
|
| Open |
24.00 |
| High |
24.50 |
| Low |
24.00 |
| Volume |
2,660 |
| Split-adjusted Price |
13.72 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2019
|
-0.10 / -0.41%
|
24.00
|
24.50
|
24.00
|
24.40
|
24.44
|
13.72
|
2,660
|
|
|
7/16/2019
|
+0.95 / +4.03%
|
23.55
|
24.70
|
23.55
|
24.50
|
24.16
|
13.77
|
153,830
|
|
|
7/15/2019
|
-0.15 / -0.63%
|
23.70
|
23.70
|
23.50
|
23.55
|
23.59
|
13.24
|
25,220
|
|
|
7/12/2019
|
0.00 / 0.00%
|
23.85
|
23.85
|
23.70
|
23.70
|
23.71
|
13.32
|
37,240
|
|
|
7/11/2019
|
+0.15 / +0.64%
|
23.55
|
23.70
|
23.55
|
23.70
|
23.66
|
13.32
|
10,230
|
|
|
7/10/2019
|
+0.45 / +1.95%
|
23.80
|
23.80
|
23.25
|
23.55
|
23.62
|
13.24
|
22,100
|
|
|
7/9/2019
|
+0.15 / +0.65%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.05
|
12.99
|
3,370
|
|
|
7/8/2019
|
-0.05 / -0.22%
|
23.05
|
23.05
|
22.95
|
22.95
|
23.01
|
12.90
|
14,950
|
|
|
7/5/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.93
|
3,360
|
|
|
7/4/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
23.00
|
23.02
|
12.93
|
17,420
|
|
|
7/3/2019
|
+0.15 / +0.66%
|
22.90
|
23.00
|
22.85
|
23.00
|
22.90
|
12.93
|
24,630
|
|
|
7/2/2019
|
0.00 / 0.00%
|
22.85
|
22.90
|
22.85
|
22.85
|
22.86
|
12.85
|
34,820
|
|
|
7/1/2019
|
-0.05 / -0.22%
|
22.80
|
23.00
|
22.80
|
22.85
|
22.83
|
12.85
|
8,410
|
|
|
6/28/2019
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
22.90
|
22.85
|
12.87
|
17,200
|
|
|
6/27/2019
|
+0.20 / +0.88%
|
22.70
|
22.90
|
22.70
|
22.90
|
22.76
|
12.87
|
8,830
|
|
|
6/26/2019
|
-0.10 / -0.44%
|
22.90
|
22.95
|
22.70
|
22.70
|
22.84
|
12.76
|
14,490
|
|
|
6/25/2019
|
+0.10 / +0.44%
|
22.70
|
23.85
|
22.70
|
22.80
|
22.93
|
12.82
|
20,930
|
|
|
6/24/2019
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.65
|
12.76
|
15,090
|
|
|
6/21/2019
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.55
|
22.60
|
22.61
|
12.71
|
21,630
|
|
|
6/20/2019
|
-0.05 / -0.22%
|
22.80
|
22.80
|
22.60
|
22.70
|
22.69
|
12.76
|
12,650
|
|
|
6/19/2019
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.60
|
22.75
|
22.71
|
12.79
|
19,550
|
|
|
6/18/2019
|
-0.05 / -0.22%
|
23.75
|
23.75
|
22.65
|
22.75
|
22.70
|
12.79
|
16,920
|
|
|
6/17/2019
|
0.00 / 0.00%
|
22.75
|
22.80
|
22.60
|
22.80
|
22.69
|
12.82
|
17,720
|
|
|
6/14/2019
|
-0.10 / -0.44%
|
22.60
|
22.85
|
22.60
|
22.80
|
22.61
|
12.82
|
8,800
|
|
|
6/13/2019
|
+0.30 / +1.33%
|
22.60
|
22.90
|
22.55
|
22.90
|
22.81
|
12.87
|
31,570
|
|
|
6/12/2019
|
+0.05 / +0.22%
|
22.60
|
22.65
|
22.55
|
22.60
|
22.55
|
12.71
|
11,040
|
|
|
6/11/2019
|
-0.10 / -0.44%
|
22.65
|
23.70
|
22.50
|
22.55
|
22.64
|
12.68
|
45,890
|
|
|
6/10/2019
|
+0.15 / +0.67%
|
22.60
|
22.75
|
22.50
|
22.65
|
22.59
|
12.73
|
37,090
|
|
|
6/7/2019
|
+0.05 / +0.22%
|
23.00
|
23.70
|
22.40
|
22.50
|
22.52
|
12.65
|
4,530
|
|
|
6/6/2019
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.30
|
22.45
|
22.42
|
12.62
|
15,120
|
|
|