|
Closing price on 7/24/2020
|
|
| Open |
20.40 |
| High |
20.50 |
| Low |
20.05 |
| Volume |
15,380 |
| Split-adjusted Price |
11.80 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2020
|
-0.50 / -2.43%
|
20.40
|
20.50
|
20.05
|
20.10
|
20.29
|
11.80
|
15,380
|
|
|
7/23/2020
|
-0.10 / -0.48%
|
20.50
|
20.60
|
20.40
|
20.60
|
20.59
|
12.09
|
5,050
|
|
|
7/22/2020
|
+0.25 / +1.22%
|
20.45
|
20.70
|
20.40
|
20.70
|
20.50
|
12.15
|
7,560
|
|
|
7/21/2020
|
-0.20 / -0.97%
|
20.80
|
20.80
|
20.45
|
20.45
|
20.53
|
12.01
|
5,990
|
|
|
7/20/2020
|
0.00 / 0.00%
|
20.55
|
20.65
|
20.45
|
20.65
|
20.57
|
12.12
|
9,090
|
|
|
7/17/2020
|
-0.05 / -0.24%
|
20.70
|
20.70
|
20.55
|
20.65
|
20.61
|
12.12
|
20,860
|
|
|
7/16/2020
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
12.15
|
950
|
|
|
7/15/2020
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.60
|
20.60
|
20.60
|
12.09
|
2,330
|
|
|
7/14/2020
|
-0.10 / -0.48%
|
20.75
|
20.80
|
20.60
|
20.70
|
20.60
|
12.15
|
15,010
|
|
|
7/13/2020
|
-0.20 / -0.95%
|
20.70
|
21.00
|
20.70
|
20.80
|
20.78
|
12.21
|
11,980
|
|
|
7/10/2020
|
-0.30 / -1.41%
|
20.90
|
21.10
|
20.70
|
21.00
|
20.81
|
12.33
|
14,130
|
|
|
7/9/2020
|
+0.10 / +0.47%
|
21.20
|
21.35
|
21.00
|
21.30
|
21.14
|
12.50
|
14,570
|
|
|
7/8/2020
|
+0.20 / +0.95%
|
20.90
|
21.20
|
20.90
|
21.20
|
21.00
|
12.45
|
11,570
|
|
|
7/7/2020
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.75
|
21.00
|
21.00
|
12.33
|
14,050
|
|
|
7/6/2020
|
+0.05 / +0.24%
|
20.70
|
20.90
|
20.70
|
20.90
|
20.80
|
12.27
|
5,660
|
|
|
7/3/2020
|
0.00 / 0.00%
|
20.85
|
20.85
|
20.85
|
20.85
|
20.85
|
12.24
|
0
|
|
|
7/2/2020
|
+0.05 / +0.24%
|
20.80
|
20.85
|
20.80
|
20.85
|
20.83
|
12.24
|
10,400
|
|
|
7/1/2020
|
+0.15 / +0.73%
|
20.70
|
20.80
|
20.70
|
20.80
|
20.73
|
12.21
|
8,200
|
|
|
6/30/2020
|
-0.15 / -0.72%
|
20.70
|
20.90
|
20.65
|
20.65
|
20.72
|
12.12
|
28,720
|
|
|
6/29/2020
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.65
|
20.80
|
20.73
|
12.21
|
12,110
|
|
|
6/26/2020
|
+0.15 / +0.72%
|
21.00
|
21.00
|
20.75
|
20.90
|
20.88
|
12.27
|
16,380
|
|
|
6/25/2020
|
-0.20 / -0.95%
|
20.75
|
20.75
|
20.70
|
20.75
|
20.72
|
12.18
|
10,570
|
|
|
6/24/2020
|
+0.25 / +1.21%
|
20.90
|
21.00
|
20.70
|
20.95
|
20.83
|
12.30
|
42,640
|
|
|
6/23/2020
|
+0.15 / +0.73%
|
20.55
|
21.00
|
20.55
|
20.70
|
20.87
|
12.15
|
10,830
|
|
|
6/22/2020
|
-0.25 / -1.20%
|
20.80
|
20.80
|
20.50
|
20.55
|
20.55
|
12.06
|
50,900
|
|
|
6/19/2020
|
+0.10 / +0.48%
|
20.70
|
20.90
|
20.70
|
20.80
|
20.73
|
12.21
|
6,610
|
|
|
6/18/2020
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.69
|
12.15
|
28,850
|
|
|
6/17/2020
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.65
|
20.70
|
20.67
|
12.15
|
10,160
|
|
|
6/16/2020
|
+0.25 / +1.22%
|
20.45
|
20.70
|
20.45
|
20.70
|
20.55
|
12.15
|
18,050
|
|
|
6/15/2020
|
-0.40 / -1.92%
|
20.80
|
20.80
|
20.45
|
20.45
|
20.60
|
12.01
|
30,250
|
|
|