|
Closing price on 8/3/2021
|
|
| Open |
25.20 |
| High |
25.70 |
| Low |
25.00 |
| Volume |
86,700 |
| Split-adjusted Price |
15.76 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2021
|
-0.30 / -1.19%
|
25.20
|
25.70
|
25.00
|
25.00
|
25.27
|
15.76
|
86,700
|
|
|
8/2/2021
|
+0.45 / +1.81%
|
24.85
|
25.55
|
24.80
|
25.30
|
25.27
|
15.94
|
159,700
|
|
|
7/30/2021
|
+0.10 / +0.40%
|
24.50
|
25.00
|
24.50
|
24.85
|
24.79
|
15.66
|
103,700
|
|
|
7/29/2021
|
-0.15 / -0.60%
|
24.55
|
24.75
|
24.35
|
24.75
|
24.62
|
15.60
|
52,600
|
|
|
7/28/2021
|
0.00 / 0.00%
|
24.70
|
24.90
|
24.40
|
24.90
|
24.64
|
15.69
|
30,600
|
|
|
7/27/2021
|
0.00 / 0.00%
|
25.30
|
25.30
|
24.70
|
24.90
|
24.96
|
15.69
|
55,400
|
|
|
7/26/2021
|
+0.65 / +2.68%
|
24.20
|
25.90
|
23.85
|
24.90
|
24.68
|
15.69
|
131,800
|
|
|
7/23/2021
|
0.00 / 0.00%
|
23.80
|
24.40
|
23.80
|
24.25
|
24.13
|
15.28
|
81,100
|
|
|
7/22/2021
|
+0.75 / +3.19%
|
23.60
|
24.40
|
23.60
|
24.25
|
24.15
|
15.28
|
114,600
|
|
|
7/21/2021
|
-0.95 / -3.89%
|
24.45
|
24.45
|
23.40
|
23.50
|
23.76
|
14.81
|
143,000
|
|
|
7/20/2021
|
+0.45 / +1.88%
|
23.90
|
24.45
|
22.90
|
24.45
|
23.42
|
15.41
|
185,500
|
|
|
7/19/2021
|
-0.60 / -2.44%
|
23.70
|
24.55
|
23.60
|
24.00
|
23.82
|
15.12
|
203,200
|
|
|
7/16/2021
|
-0.10 / -0.40%
|
24.70
|
24.70
|
24.30
|
24.60
|
24.52
|
15.50
|
26,300
|
|
|
7/15/2021
|
+0.60 / +2.49%
|
24.50
|
24.70
|
24.00
|
24.70
|
24.27
|
15.57
|
169,900
|
|
|
7/14/2021
|
-0.50 / -2.03%
|
24.90
|
24.90
|
23.95
|
24.10
|
24.32
|
15.19
|
81,400
|
|
|
7/13/2021
|
+0.30 / +1.23%
|
24.40
|
24.80
|
24.10
|
24.60
|
24.35
|
15.50
|
89,700
|
|
|
7/12/2021
|
-0.65 / -2.61%
|
25.00
|
25.00
|
23.50
|
24.30
|
24.22
|
15.31
|
175,900
|
|
|
7/9/2021
|
-0.10 / -0.40%
|
25.00
|
25.30
|
24.60
|
24.95
|
24.89
|
15.72
|
97,000
|
|
|
7/8/2021
|
-0.65 / -2.53%
|
25.30
|
25.80
|
25.05
|
25.05
|
25.40
|
15.79
|
143,300
|
|
|
7/7/2021
|
+0.20 / +0.78%
|
25.00
|
25.70
|
24.50
|
25.70
|
25.16
|
16.20
|
314,100
|
|
|
7/6/2021
|
-0.10 / -0.39%
|
25.50
|
26.60
|
25.50
|
25.50
|
26.05
|
16.07
|
482,900
|
|
|
7/5/2021
|
+0.55 / +2.20%
|
25.60
|
25.80
|
25.20
|
25.60
|
25.55
|
16.13
|
456,600
|
|
|
7/2/2021
|
+0.95 / +3.94%
|
25.50
|
25.55
|
24.65
|
25.05
|
25.16
|
15.79
|
393,100
|
|
|
7/1/2021
|
-0.10 / -0.41%
|
24.00
|
24.45
|
23.90
|
24.10
|
24.10
|
15.19
|
124,400
|
|
|
6/30/2021
|
0.00 / 0.00%
|
24.45
|
24.50
|
24.10
|
24.20
|
24.38
|
15.25
|
172,600
|
|
|
6/29/2021
|
+0.30 / +1.26%
|
23.90
|
24.50
|
23.60
|
24.20
|
24.05
|
15.25
|
275,500
|
|
|
6/28/2021
|
+0.30 / +1.27%
|
23.90
|
24.05
|
23.80
|
23.90
|
23.80
|
15.06
|
113,300
|
|
|
6/25/2021
|
+0.10 / +0.43%
|
23.60
|
23.70
|
23.50
|
23.60
|
23.55
|
14.87
|
61,900
|
|
|
6/24/2021
|
-0.10 / -0.42%
|
23.60
|
23.75
|
23.50
|
23.50
|
23.60
|
14.81
|
110,700
|
|
|
6/23/2021
|
-0.40 / -1.67%
|
23.85
|
24.00
|
23.55
|
23.60
|
23.81
|
14.87
|
172,700
|
|
|