|
Closing price on 8/20/2013
|
|
| Open |
35.00 |
| High |
36.80 |
| Low |
34.90 |
| Volume |
137,220 |
| Split-adjusted Price |
9.76 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2013
|
+1.30 / +3.71%
|
35.00
|
36.80
|
34.90
|
36.30
|
36.30
|
9.76
|
137,220
|
|
|
8/19/2013
|
+0.50 / +1.45%
|
34.70
|
35.00
|
34.50
|
35.00
|
35.00
|
9.41
|
55,050
|
|
|
8/16/2013
|
-0.20 / -0.58%
|
35.00
|
35.00
|
34.40
|
34.50
|
34.50
|
9.28
|
29,670
|
|
|
8/15/2013
|
+0.40 / +1.17%
|
34.50
|
34.70
|
34.30
|
34.70
|
34.70
|
9.33
|
17,000
|
|
|
8/14/2013
|
+0.30 / +0.88%
|
33.90
|
34.30
|
33.90
|
34.30
|
34.30
|
9.22
|
27,210
|
|
|
8/13/2013
|
-0.20 / -0.58%
|
34.10
|
34.50
|
34.00
|
34.00
|
34.00
|
9.14
|
19,230
|
|
|
8/12/2013
|
-0.10 / -0.29%
|
34.30
|
34.50
|
34.00
|
34.20
|
34.20
|
9.20
|
36,360
|
|
|
8/9/2013
|
+0.30 / +0.88%
|
33.70
|
34.50
|
33.70
|
34.30
|
34.30
|
9.22
|
85,010
|
|
|
8/8/2013
|
-0.30 / -0.87%
|
34.50
|
34.50
|
33.60
|
34.00
|
34.00
|
9.14
|
13,080
|
|
|
8/7/2013
|
-0.60 / -1.72%
|
34.30
|
35.00
|
34.00
|
34.30
|
34.30
|
9.22
|
52,890
|
|
|
8/6/2013
|
+1.50 / +4.49%
|
33.00
|
35.20
|
33.00
|
34.90
|
34.90
|
9.38
|
107,540
|
|
|
8/5/2013
|
+0.10 / +0.30%
|
34.00
|
34.00
|
33.30
|
33.40
|
33.40
|
8.98
|
27,310
|
|
|
8/2/2013
|
+0.70 / +2.15%
|
33.20
|
33.50
|
33.00
|
33.30
|
33.30
|
8.95
|
22,160
|
|
|
8/1/2013
|
-0.20 / -0.61%
|
32.90
|
33.40
|
32.60
|
32.60
|
32.60
|
8.76
|
27,970
|
|
|
7/31/2013
|
0.00 / 0.00%
|
31.50
|
32.80
|
31.50
|
32.80
|
32.80
|
8.82
|
13,680
|
|
|
7/30/2013
|
+0.60 / +1.86%
|
31.60
|
33.00
|
31.60
|
32.80
|
32.80
|
8.82
|
11,250
|
|
|
7/29/2013
|
+0.60 / +1.90%
|
31.80
|
32.70
|
31.80
|
32.20
|
32.20
|
8.66
|
32,420
|
|
|
7/26/2013
|
+0.30 / +0.96%
|
31.50
|
32.00
|
31.20
|
31.60
|
31.60
|
8.50
|
20,740
|
|
|
7/25/2013
|
0.00 / 0.00%
|
31.30
|
31.50
|
30.70
|
31.30
|
31.30
|
8.42
|
14,390
|
|
|
7/24/2013
|
-0.30 / -0.95%
|
31.60
|
31.60
|
30.50
|
31.30
|
31.30
|
8.42
|
17,540
|
|
|
7/23/2013
|
+0.10 / +0.32%
|
31.50
|
31.90
|
31.50
|
31.60
|
31.60
|
8.50
|
21,210
|
|
|
7/22/2013
|
-1.40 / -4.26%
|
32.30
|
32.90
|
31.50
|
31.50
|
31.50
|
8.47
|
19,870
|
|
|
7/19/2013
|
+0.20 / +0.61%
|
32.20
|
33.00
|
32.20
|
32.90
|
32.90
|
8.85
|
53,570
|
|
|
7/18/2013
|
+0.70 / +2.19%
|
33.00
|
33.00
|
32.30
|
32.70
|
32.70
|
8.79
|
59,670
|
|
|
7/17/2013
|
+1.50 / +4.92%
|
31.00
|
32.00
|
30.80
|
32.00
|
32.00
|
8.60
|
166,980
|
|
|
7/16/2013
|
+0.20 / +0.66%
|
30.10
|
30.70
|
30.10
|
30.50
|
30.50
|
8.20
|
30,090
|
|
|
7/15/2013
|
-0.20 / -0.66%
|
30.50
|
31.00
|
30.20
|
30.30
|
30.30
|
8.15
|
16,830
|
|
|
7/12/2013
|
+0.10 / +0.33%
|
30.70
|
30.80
|
30.10
|
30.50
|
30.50
|
8.20
|
10,720
|
|
|
7/11/2013
|
+0.80 / +2.70%
|
30.00
|
30.40
|
29.70
|
30.40
|
30.40
|
8.17
|
6,310
|
|
|
7/10/2013
|
-0.90 / -2.95%
|
30.50
|
30.50
|
29.60
|
29.60
|
29.60
|
7.96
|
13,930
|
|
|