|
Closing price on 7/4/2019
|
|
| Open |
23.00 |
| High |
23.10 |
| Low |
22.90 |
| Volume |
17,420 |
| Split-adjusted Price |
12.93 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|