|
Closing price on 7/8/2021
|
|
| Open |
25.30 |
| High |
25.80 |
| Low |
25.05 |
| Volume |
143,300 |
| Split-adjusted Price |
15.79 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2021
|
-0.65 / -2.53%
|
25.30
|
25.80
|
25.05
|
25.05
|
25.40
|
15.79
|
143,300
|
|
|
7/7/2021
|
+0.20 / +0.78%
|
25.00
|
25.70
|
24.50
|
25.70
|
25.16
|
16.20
|
314,100
|
|
|
7/6/2021
|
-0.10 / -0.39%
|
25.50
|
26.60
|
25.50
|
25.50
|
26.05
|
16.07
|
482,900
|
|
|
7/5/2021
|
+0.55 / +2.20%
|
25.60
|
25.80
|
25.20
|
25.60
|
25.55
|
16.13
|
456,600
|
|
|
7/2/2021
|
+0.95 / +3.94%
|
25.50
|
25.55
|
24.65
|
25.05
|
25.16
|
15.79
|
393,100
|
|
|
7/1/2021
|
-0.10 / -0.41%
|
24.00
|
24.45
|
23.90
|
24.10
|
24.10
|
15.19
|
124,400
|
|
|
6/30/2021
|
0.00 / 0.00%
|
24.45
|
24.50
|
24.10
|
24.20
|
24.38
|
15.25
|
172,600
|
|
|
6/29/2021
|
+0.30 / +1.26%
|
23.90
|
24.50
|
23.60
|
24.20
|
24.05
|
15.25
|
275,500
|
|
|
6/28/2021
|
+0.30 / +1.27%
|
23.90
|
24.05
|
23.80
|
23.90
|
23.80
|
15.06
|
113,300
|
|
|
6/25/2021
|
+0.10 / +0.43%
|
23.60
|
23.70
|
23.50
|
23.60
|
23.55
|
14.87
|
61,900
|
|
|
6/24/2021
|
-0.10 / -0.42%
|
23.60
|
23.75
|
23.50
|
23.50
|
23.60
|
14.81
|
110,700
|
|
|
6/23/2021
|
-0.40 / -1.67%
|
23.85
|
24.00
|
23.55
|
23.60
|
23.81
|
14.87
|
172,700
|
|
|
6/22/2021
|
-0.15 / -0.62%
|
24.50
|
24.50
|
23.80
|
24.00
|
24.10
|
15.12
|
206,200
|
|
|
6/21/2021
|
+0.15 / +0.63%
|
23.80
|
24.50
|
23.80
|
24.15
|
24.09
|
15.22
|
147,800
|
|
|
6/18/2021
|
+0.60 / +2.56%
|
23.40
|
24.10
|
23.30
|
24.00
|
23.59
|
15.12
|
305,400
|
|
|
6/17/2021
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.30
|
23.40
|
23.40
|
14.75
|
300,800
|
|
|
6/16/2021
|
-0.05 / -0.21%
|
23.50
|
23.50
|
23.30
|
23.40
|
23.41
|
14.75
|
71,900
|
|
|
6/15/2021
|
+0.45 / +1.96%
|
23.00
|
23.80
|
23.00
|
23.45
|
23.42
|
14.78
|
205,100
|
|
|
6/14/2021
|
-0.40 / -1.71%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.31
|
14.49
|
176,900
|
|
|
6/11/2021
|
+0.60 / +2.63%
|
23.10
|
23.40
|
22.80
|
23.40
|
23.05
|
14.75
|
32,100
|
|
|
6/10/2021
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.60
|
22.80
|
22.79
|
14.37
|
53,800
|
|
|
6/9/2021
|
-0.10 / -0.43%
|
23.00
|
23.50
|
22.60
|
22.90
|
22.89
|
14.43
|
79,600
|
|
|
6/8/2021
|
-0.50 / -2.13%
|
23.00
|
23.50
|
22.90
|
23.00
|
23.19
|
14.49
|
122,000
|
|
|
6/7/2021
|
-0.45 / -1.88%
|
23.95
|
24.00
|
22.40
|
23.50
|
23.73
|
14.81
|
132,300
|
|
|
6/4/2021
|
+0.45 / +1.91%
|
23.30
|
24.00
|
22.60
|
23.95
|
23.26
|
15.09
|
162,500
|
|
|
6/3/2021
|
+0.50 / +2.17%
|
23.45
|
23.70
|
23.00
|
23.50
|
23.45
|
14.81
|
147,700
|
|
|
6/2/2021
|
+0.20 / +0.88%
|
22.80
|
23.20
|
22.80
|
23.00
|
23.00
|
14.49
|
103,100
|
|
|
6/1/2021
|
+1.05 / +4.83%
|
22.10
|
23.20
|
22.10
|
22.80
|
22.73
|
14.37
|
207,300
|
|
|
5/31/2021
|
0.00 / 0.00%
|
21.75
|
21.75
|
21.40
|
21.75
|
21.59
|
13.71
|
64,300
|
|
|
5/28/2021
|
+0.40 / +1.87%
|
21.35
|
21.80
|
21.35
|
21.75
|
21.69
|
13.71
|
53,700
|
|
|