|
|
Closing price on 8/10/2022
|
|
| Open |
37.10 |
| High |
37.50 |
| Low |
36.90 |
| Volume |
318,200 |
| Split-adjusted Price |
24.43 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2022
|
-0.25 / -0.67%
|
37.10
|
37.50
|
36.90
|
36.95
|
37.17
|
24.43
|
318,200
|
|
|
8/9/2022
|
+0.70 / +1.92%
|
36.80
|
37.20
|
36.50
|
37.20
|
36.89
|
24.59
|
420,600
|
|
|
8/8/2022
|
+0.65 / +1.81%
|
35.85
|
36.50
|
35.70
|
36.50
|
36.08
|
24.13
|
289,300
|
|
|
8/5/2022
|
+0.25 / +0.70%
|
35.40
|
36.35
|
35.15
|
35.85
|
35.82
|
23.70
|
215,000
|
|
|
8/4/2022
|
+0.20 / +0.56%
|
35.50
|
35.90
|
35.30
|
35.60
|
35.56
|
23.53
|
354,700
|
|
|
8/3/2022
|
+0.50 / +1.43%
|
34.70
|
35.75
|
34.50
|
35.40
|
35.30
|
23.40
|
288,700
|
|
|
8/2/2022
|
-0.10 / -0.29%
|
35.00
|
35.15
|
34.40
|
34.90
|
34.90
|
23.07
|
196,400
|
|
|
8/1/2022
|
+0.40 / +1.16%
|
34.65
|
35.30
|
34.10
|
35.00
|
34.50
|
23.14
|
325,900
|
|
|
7/29/2022
|
-0.40 / -1.14%
|
35.00
|
35.40
|
34.45
|
34.60
|
34.78
|
22.87
|
188,300
|
|
|
7/28/2022
|
+0.30 / +0.86%
|
35.40
|
35.75
|
34.70
|
35.00
|
35.04
|
23.14
|
333,300
|
|
|
7/27/2022
|
+0.15 / +0.43%
|
34.50
|
35.20
|
34.30
|
34.70
|
34.56
|
22.94
|
184,800
|
|
|
7/26/2022
|
-0.35 / -1.00%
|
35.50
|
35.50
|
34.50
|
34.55
|
34.76
|
22.84
|
170,600
|
|
|
7/25/2022
|
-1.05 / -2.92%
|
36.00
|
36.60
|
34.50
|
34.90
|
35.62
|
23.07
|
305,600
|
|
|
7/22/2022
|
+0.20 / +0.56%
|
35.50
|
36.90
|
35.20
|
35.95
|
35.76
|
23.76
|
240,400
|
|
|
7/21/2022
|
-0.15 / -0.42%
|
35.95
|
35.95
|
35.50
|
35.75
|
35.78
|
23.63
|
94,900
|
|
|
7/20/2022
|
+0.40 / +1.13%
|
36.50
|
36.85
|
35.85
|
35.90
|
36.21
|
23.73
|
206,200
|
|
|
7/19/2022
|
+1.35 / +3.95%
|
34.45
|
35.70
|
34.45
|
35.50
|
35.20
|
23.47
|
251,400
|
|
|
7/18/2022
|
+0.55 / +1.64%
|
34.00
|
34.20
|
33.80
|
34.15
|
33.97
|
22.57
|
97,700
|
|
|
7/15/2022
|
+0.05 / +0.15%
|
34.00
|
34.50
|
33.50
|
33.60
|
33.87
|
22.21
|
171,400
|
|
|
7/14/2022
|
+0.85 / +2.60%
|
32.70
|
33.60
|
32.70
|
33.55
|
33.12
|
22.18
|
214,800
|
|
|
7/13/2022
|
-1.20 / -3.54%
|
33.15
|
33.70
|
32.00
|
32.70
|
32.63
|
21.62
|
143,800
|
|
|
7/12/2022
|
+1.40 / +4.31%
|
32.50
|
34.00
|
32.50
|
33.90
|
33.48
|
22.41
|
145,400
|
|
|
7/11/2022
|
0.00 / 0.00%
|
32.50
|
33.00
|
31.65
|
32.50
|
32.54
|
21.48
|
191,300
|
|
|
7/8/2022
|
+1.50 / +4.84%
|
33.00
|
33.00
|
32.00
|
32.50
|
32.36
|
21.48
|
147,600
|
|
|
7/7/2022
|
-0.10 / -0.32%
|
30.05
|
31.80
|
30.05
|
31.00
|
31.31
|
20.49
|
176,100
|
|
|
7/6/2022
|
-2.35 / -6.82%
|
32.80
|
33.50
|
32.05
|
32.10
|
32.36
|
20.56
|
324,900
|
|
|
7/5/2022
|
-2.55 / -6.89%
|
36.80
|
36.80
|
34.45
|
34.45
|
35.16
|
22.06
|
188,400
|
|
|
7/4/2022
|
+0.50 / +1.37%
|
36.10
|
37.00
|
35.80
|
37.00
|
36.42
|
23.70
|
86,800
|
|
|
7/1/2022
|
-0.70 / -1.88%
|
36.50
|
36.60
|
34.60
|
36.50
|
35.10
|
23.38
|
375,200
|
|
|
6/30/2022
|
-0.60 / -1.59%
|
37.80
|
37.80
|
36.50
|
37.20
|
37.29
|
23.82
|
105,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:40:01 PM
|
|
|
|
|