|
Closing price on 8/21/2019
|
|
| Open |
22.70 |
| High |
23.00 |
| Low |
22.65 |
| Volume |
37,670 |
| Split-adjusted Price |
12.76 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2019
|
-0.20 / -0.87%
|
22.70
|
23.00
|
22.65
|
22.70
|
22.83
|
12.76
|
37,670
|
|
|
8/20/2019
|
-0.10 / -0.43%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.81
|
12.87
|
24,730
|
|
|
8/19/2019
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.30
|
23.00
|
22.69
|
12.93
|
6,480
|
|
|
8/16/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.00
|
23.00
|
22.21
|
12.93
|
47,410
|
|
|
8/15/2019
|
+0.20 / +0.88%
|
22.90
|
23.00
|
22.40
|
23.00
|
22.81
|
12.93
|
10,830
|
|
|
8/14/2019
|
-0.20 / -0.87%
|
23.50
|
23.50
|
22.70
|
22.80
|
22.88
|
12.82
|
8,480
|
|
|
8/13/2019
|
0.00 / 0.00%
|
23.00
|
23.50
|
22.95
|
23.00
|
23.00
|
12.93
|
8,520
|
|
|
8/12/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.99
|
12.93
|
3,740
|
|
|
8/9/2019
|
-0.20 / -0.86%
|
23.00
|
23.10
|
22.90
|
23.00
|
22.99
|
12.93
|
14,400
|
|
|
8/8/2019
|
+0.40 / +1.75%
|
23.50
|
23.50
|
22.75
|
23.20
|
22.93
|
13.04
|
6,630
|
|
|
8/7/2019
|
-0.70 / -2.98%
|
22.80
|
23.20
|
22.60
|
22.80
|
22.72
|
12.82
|
8,760
|
|
|
8/6/2019
|
-0.30 / -1.26%
|
22.80
|
23.75
|
22.60
|
23.50
|
22.78
|
13.21
|
17,470
|
|
|
8/5/2019
|
-0.10 / -0.42%
|
23.95
|
23.95
|
23.45
|
23.80
|
23.72
|
13.38
|
1,560
|
|
|
8/2/2019
|
+0.40 / +1.70%
|
23.10
|
23.95
|
23.00
|
23.90
|
23.21
|
13.44
|
2,370
|
|
|
8/1/2019
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.50
|
23.50
|
23.53
|
13.21
|
800
|
|
|
7/31/2019
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.10
|
23.50
|
23.43
|
13.21
|
11,140
|
|
|
7/30/2019
|
-0.20 / -0.84%
|
23.70
|
23.95
|
23.50
|
23.50
|
23.60
|
13.21
|
11,780
|
|
|
7/29/2019
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.70
|
23.70
|
23.77
|
13.32
|
12,200
|
|
|
7/26/2019
|
-0.20 / -0.84%
|
23.90
|
23.90
|
23.70
|
23.70
|
23.84
|
13.32
|
10,110
|
|
|
7/25/2019
|
+0.20 / +0.84%
|
24.00
|
24.00
|
23.70
|
23.90
|
23.87
|
13.44
|
11,730
|
|
|
7/24/2019
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.89
|
13.32
|
15,990
|
|
|
7/23/2019
|
-0.15 / -0.62%
|
24.15
|
24.15
|
24.00
|
24.00
|
24.02
|
13.49
|
39,840
|
|
|
7/22/2019
|
+0.15 / +0.63%
|
23.80
|
24.40
|
23.70
|
24.15
|
24.06
|
13.58
|
30,050
|
|
|
7/19/2019
|
-0.40 / -1.64%
|
24.00
|
24.30
|
23.70
|
24.00
|
23.93
|
13.49
|
45,340
|
|
|
7/18/2019
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.00
|
24.40
|
24.22
|
13.72
|
5,120
|
|
|
7/17/2019
|
-0.10 / -0.41%
|
24.00
|
24.50
|
24.00
|
24.40
|
24.44
|
13.72
|
2,660
|
|
|
7/16/2019
|
+0.95 / +4.03%
|
23.55
|
24.70
|
23.55
|
24.50
|
24.16
|
13.77
|
153,830
|
|
|
7/15/2019
|
-0.15 / -0.63%
|
23.70
|
23.70
|
23.50
|
23.55
|
23.59
|
13.24
|
25,220
|
|
|
7/12/2019
|
0.00 / 0.00%
|
23.85
|
23.85
|
23.70
|
23.70
|
23.71
|
13.32
|
37,240
|
|
|
7/11/2019
|
+0.15 / +0.64%
|
23.55
|
23.70
|
23.55
|
23.70
|
23.66
|
13.32
|
10,230
|
|
|