|
Closing price on 8/11/2017
|
|
| Open |
30.70 |
| High |
30.80 |
| Low |
30.10 |
| Volume |
359,860 |
| Split-adjusted Price |
14.58 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2017
|
-0.40 / -1.31%
|
30.70
|
30.80
|
30.10
|
30.10
|
30.63
|
14.58
|
359,860
|
|
|
8/10/2017
|
-0.30 / -0.97%
|
30.80
|
30.80
|
30.50
|
30.50
|
30.69
|
14.77
|
353,710
|
|
|
8/9/2017
|
0.00 / 0.00%
|
30.25
|
30.80
|
30.25
|
30.80
|
30.78
|
14.92
|
363,050
|
|
|
8/8/2017
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.70
|
30.80
|
30.72
|
14.92
|
354,290
|
|
|
8/7/2017
|
-0.30 / -0.96%
|
31.30
|
31.30
|
30.80
|
30.80
|
30.91
|
14.92
|
352,730
|
|
|
8/4/2017
|
0.00 / 0.00%
|
31.00
|
31.10
|
31.00
|
31.10
|
31.07
|
15.06
|
348,940
|
|
|
8/3/2017
|
-0.30 / -0.96%
|
31.40
|
31.40
|
31.00
|
31.10
|
31.12
|
15.06
|
357,680
|
|
|
8/2/2017
|
-0.10 / -0.32%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
15.21
|
347,980
|
|
|
8/1/2017
|
+0.20 / +0.64%
|
31.30
|
31.50
|
31.30
|
31.50
|
31.40
|
15.26
|
348,210
|
|
|
7/31/2017
|
+0.30 / +0.97%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
15.16
|
348,120
|
|
|
7/28/2017
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.08
|
15.01
|
355,760
|
|
|
7/27/2017
|
-0.30 / -0.96%
|
31.30
|
31.40
|
31.00
|
31.00
|
31.13
|
15.01
|
350,030
|
|
|
7/26/2017
|
+0.05 / +0.16%
|
31.50
|
31.50
|
31.30
|
31.30
|
31.40
|
15.16
|
353,610
|
|
|
7/25/2017
|
-0.25 / -0.79%
|
31.50
|
31.50
|
31.25
|
31.25
|
31.48
|
15.14
|
356,360
|
|
|
7/24/2017
|
-0.35 / -1.10%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
15.26
|
355,060
|
|
|
7/21/2017
|
+0.35 / +1.11%
|
31.85
|
31.85
|
31.85
|
31.85
|
31.85
|
15.43
|
347,920
|
|
|
7/20/2017
|
0.00 / 0.00%
|
31.50
|
32.50
|
31.50
|
31.50
|
31.52
|
15.26
|
362,630
|
|
|
7/19/2017
|
-0.80 / -2.48%
|
32.30
|
32.30
|
31.50
|
31.50
|
31.90
|
15.26
|
348,430
|
|
|
7/18/2017
|
0.00 / 0.00%
|
31.70
|
32.30
|
31.70
|
32.30
|
32.00
|
15.64
|
349,410
|
|
|
7/17/2017
|
+0.60 / +1.89%
|
32.25
|
32.30
|
31.80
|
32.30
|
32.15
|
15.64
|
357,180
|
|
|
7/14/2017
|
+0.10 / +0.32%
|
31.00
|
32.00
|
31.00
|
31.70
|
31.91
|
15.35
|
359,820
|
|
|
7/13/2017
|
-0.15 / -0.47%
|
31.00
|
31.60
|
31.00
|
31.60
|
31.21
|
15.31
|
356,850
|
|
|
7/12/2017
|
0.00 / 0.00%
|
30.90
|
31.85
|
30.90
|
31.75
|
31.00
|
15.38
|
348,910
|
|
|
7/11/2017
|
+0.75 / +2.42%
|
31.00
|
31.95
|
30.80
|
31.75
|
31.15
|
15.38
|
364,250
|
|
|
7/10/2017
|
-0.80 / -2.52%
|
31.70
|
31.70
|
31.00
|
31.00
|
31.11
|
15.01
|
355,560
|
|
|
7/7/2017
|
+0.40 / +1.27%
|
31.40
|
31.80
|
31.40
|
31.80
|
31.56
|
15.40
|
350,730
|
|
|
7/6/2017
|
-0.10 / -0.32%
|
31.00
|
31.40
|
31.00
|
31.40
|
31.08
|
15.21
|
350,420
|
|
|
7/5/2017
|
0.00 / 0.00%
|
31.50
|
31.95
|
30.50
|
31.50
|
30.87
|
15.26
|
357,400
|
|
|
7/4/2017
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.00
|
31.50
|
30.94
|
15.26
|
355,020
|
|
|
7/3/2017
|
-0.50 / -1.56%
|
31.30
|
31.95
|
31.30
|
31.50
|
31.51
|
15.26
|
354,020
|
|
|