|
Closing price on 8/30/2019
|
|
| Open |
23.00 |
| High |
23.05 |
| Low |
22.70 |
| Volume |
6,230 |
| Split-adjusted Price |
12.82 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2019
|
-0.15 / -0.65%
|
23.00
|
23.05
|
22.70
|
22.80
|
22.95
|
12.82
|
6,230
|
|
|
8/29/2019
|
0.00 / 0.00%
|
22.95
|
23.00
|
22.95
|
22.95
|
22.96
|
12.90
|
3,730
|
|
|
8/28/2019
|
+0.05 / +0.22%
|
23.05
|
23.05
|
22.95
|
22.95
|
23.00
|
12.90
|
1,020
|
|
|
8/27/2019
|
-0.10 / -0.43%
|
22.90
|
23.10
|
22.90
|
22.90
|
22.98
|
12.87
|
27,720
|
|
|
8/26/2019
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.65
|
23.00
|
22.98
|
12.93
|
30,200
|
|
|
8/23/2019
|
0.00 / 0.00%
|
22.75
|
22.85
|
22.70
|
22.70
|
22.76
|
12.76
|
21,440
|
|
|
8/22/2019
|
0.00 / 0.00%
|
22.60
|
23.20
|
22.60
|
22.70
|
22.67
|
12.76
|
10,100
|
|
|
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
|
|
|