|
Closing price on 8/30/2017
|
|
| Open |
29.00 |
| High |
29.20 |
| Low |
29.00 |
| Volume |
272,740 |
| Split-adjusted Price |
14.05 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2017
|
-0.60 / -2.03%
|
29.00
|
29.20
|
29.00
|
29.00
|
29.05
|
14.05
|
272,740
|
|
|
8/29/2017
|
-0.20 / -0.67%
|
29.70
|
29.70
|
28.90
|
29.60
|
28.99
|
14.34
|
277,140
|
|
|
8/28/2017
|
0.00 / 0.00%
|
29.00
|
29.80
|
29.00
|
29.80
|
29.32
|
14.43
|
272,330
|
|
|
8/25/2017
|
+0.20 / +0.68%
|
29.25
|
29.80
|
29.25
|
29.80
|
29.53
|
14.43
|
271,220
|
|
|
8/24/2017
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.60
|
29.60
|
29.65
|
14.34
|
273,470
|
|
|
8/23/2017
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.60
|
29.60
|
29.62
|
14.34
|
275,490
|
|
|
8/22/2017
|
0.00 / 0.00%
|
29.05
|
29.90
|
29.05
|
29.60
|
29.44
|
14.34
|
277,250
|
|
|
8/21/2017
|
-0.10 / -0.34%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
14.34
|
272,300
|
|
|
8/18/2017
|
-0.10 / -0.34%
|
29.80
|
29.80
|
29.70
|
29.70
|
29.75
|
14.38
|
287,000
|
|
|
8/17/2017
|
-1.00 / -3.25%
|
30.15
|
31.00
|
29.80
|
29.80
|
30.51
|
14.43
|
296,530
|
|
|
8/16/2017
|
+0.70 / +2.33%
|
30.10
|
31.00
|
30.00
|
30.80
|
30.12
|
14.92
|
361,390
|
|
|
8/15/2017
|
0.00 / 0.00%
|
30.30
|
30.50
|
30.00
|
30.10
|
30.22
|
14.58
|
362,800
|
|
|
8/14/2017
|
0.00 / 0.00%
|
30.65
|
30.65
|
30.10
|
30.10
|
30.61
|
14.58
|
353,660
|
|
|
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
|
|
|