|
Closing price on 8/28/2020
|
|
| Open |
19.95 |
| High |
20.00 |
| Low |
19.65 |
| Volume |
31,070 |
| Split-adjusted Price |
11.74 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2020
|
0.00 / 0.00%
|
19.95
|
20.00
|
19.65
|
20.00
|
19.89
|
11.74
|
31,070
|
|
|
8/27/2020
|
-0.10 / -0.50%
|
19.90
|
20.10
|
19.55
|
20.00
|
19.69
|
11.74
|
45,090
|
|
|
8/26/2020
|
+0.20 / +1.01%
|
19.90
|
20.20
|
19.80
|
20.10
|
19.92
|
11.80
|
21,590
|
|
|
8/25/2020
|
+0.05 / +0.25%
|
19.95
|
20.00
|
19.85
|
19.90
|
19.87
|
11.68
|
14,290
|
|
|
8/24/2020
|
-0.05 / -0.25%
|
19.90
|
19.90
|
19.70
|
19.85
|
19.84
|
11.65
|
8,770
|
|
|
8/21/2020
|
+0.50 / +2.58%
|
19.40
|
19.95
|
19.40
|
19.90
|
19.66
|
11.68
|
446,740
|
|
|
8/20/2020
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.30
|
19.40
|
19.44
|
11.39
|
22,170
|
|
|
8/19/2020
|
-0.25 / -1.26%
|
19.85
|
19.85
|
19.55
|
19.60
|
19.69
|
11.51
|
45,650
|
|
|
8/18/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.85
|
19.85
|
19.93
|
11.65
|
54,360
|
|
|
8/17/2020
|
0.00 / 0.00%
|
19.85
|
20.25
|
19.85
|
19.85
|
19.95
|
11.65
|
66,860
|
|
|
8/14/2020
|
-0.05 / -0.25%
|
19.85
|
19.90
|
19.85
|
19.85
|
19.86
|
11.65
|
45,410
|
|
|
8/13/2020
|
+0.15 / +0.76%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.87
|
11.68
|
6,390
|
|
|
8/12/2020
|
-0.05 / -0.25%
|
19.80
|
19.80
|
19.70
|
19.75
|
19.75
|
11.59
|
16,660
|
|
|
8/11/2020
|
0.00 / 0.00%
|
19.75
|
19.80
|
19.70
|
19.80
|
19.76
|
11.62
|
4,250
|
|
|
8/10/2020
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.74
|
11.62
|
24,320
|
|
|
8/7/2020
|
-0.30 / -1.52%
|
19.55
|
19.75
|
19.35
|
19.50
|
19.51
|
11.45
|
17,270
|
|
|
8/6/2020
|
+0.35 / +1.80%
|
19.45
|
19.80
|
19.40
|
19.80
|
19.49
|
11.62
|
5,540
|
|
|
8/5/2020
|
-0.05 / -0.26%
|
19.30
|
19.45
|
19.30
|
19.45
|
19.38
|
11.42
|
3,390
|
|
|
8/4/2020
|
+0.30 / +1.56%
|
19.20
|
19.60
|
19.20
|
19.50
|
19.45
|
11.45
|
9,050
|
|
|
8/3/2020
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.20
|
19.20
|
19.38
|
11.27
|
1,940
|
|
|
7/31/2020
|
+0.20 / +1.05%
|
19.80
|
19.80
|
18.85
|
19.20
|
19.23
|
11.27
|
520
|
|
|
7/30/2020
|
0.00 / 0.00%
|
18.60
|
19.00
|
18.60
|
19.00
|
19.00
|
11.15
|
4,580
|
|
|
7/29/2020
|
-0.50 / -2.56%
|
19.50
|
19.50
|
18.80
|
19.00
|
19.01
|
11.15
|
31,350
|
|
|
7/28/2020
|
-0.20 / -1.02%
|
19.00
|
19.50
|
18.55
|
19.50
|
18.91
|
11.45
|
11,420
|
|
|
7/27/2020
|
-0.40 / -1.99%
|
19.90
|
19.95
|
19.40
|
19.70
|
19.69
|
11.56
|
18,690
|
|
|
7/24/2020
|
-0.50 / -2.43%
|
20.40
|
20.50
|
20.05
|
20.10
|
20.29
|
11.80
|
15,380
|
|
|
7/23/2020
|
-0.10 / -0.48%
|
20.50
|
20.60
|
20.40
|
20.60
|
20.59
|
12.09
|
5,050
|
|
|
7/22/2020
|
+0.25 / +1.22%
|
20.45
|
20.70
|
20.40
|
20.70
|
20.50
|
12.15
|
7,560
|
|
|
7/21/2020
|
-0.20 / -0.97%
|
20.80
|
20.80
|
20.45
|
20.45
|
20.53
|
12.01
|
5,990
|
|
|
7/20/2020
|
0.00 / 0.00%
|
20.55
|
20.65
|
20.45
|
20.65
|
20.57
|
12.12
|
9,090
|
|
|