|
Closing price on 8/6/2020
|
|
| Open |
19.45 |
| High |
19.80 |
| Low |
19.40 |
| Volume |
5,540 |
| Split-adjusted Price |
11.62 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/17/2020
|
-0.05 / -0.24%
|
20.70
|
20.70
|
20.55
|
20.65
|
20.61
|
12.12
|
20,860
|
|
|
7/16/2020
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
12.15
|
950
|
|
|
7/15/2020
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.60
|
20.60
|
20.60
|
12.09
|
2,330
|
|
|
7/14/2020
|
-0.10 / -0.48%
|
20.75
|
20.80
|
20.60
|
20.70
|
20.60
|
12.15
|
15,010
|
|
|
7/13/2020
|
-0.20 / -0.95%
|
20.70
|
21.00
|
20.70
|
20.80
|
20.78
|
12.21
|
11,980
|
|
|
7/10/2020
|
-0.30 / -1.41%
|
20.90
|
21.10
|
20.70
|
21.00
|
20.81
|
12.33
|
14,130
|
|
|
7/9/2020
|
+0.10 / +0.47%
|
21.20
|
21.35
|
21.00
|
21.30
|
21.14
|
12.50
|
14,570
|
|
|
7/8/2020
|
+0.20 / +0.95%
|
20.90
|
21.20
|
20.90
|
21.20
|
21.00
|
12.45
|
11,570
|
|
|
7/7/2020
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.75
|
21.00
|
21.00
|
12.33
|
14,050
|
|
|
7/6/2020
|
+0.05 / +0.24%
|
20.70
|
20.90
|
20.70
|
20.90
|
20.80
|
12.27
|
5,660
|
|
|
7/3/2020
|
0.00 / 0.00%
|
20.85
|
20.85
|
20.85
|
20.85
|
20.85
|
12.24
|
0
|
|
|
7/2/2020
|
+0.05 / +0.24%
|
20.80
|
20.85
|
20.80
|
20.85
|
20.83
|
12.24
|
10,400
|
|
|
7/1/2020
|
+0.15 / +0.73%
|
20.70
|
20.80
|
20.70
|
20.80
|
20.73
|
12.21
|
8,200
|
|
|
6/30/2020
|
-0.15 / -0.72%
|
20.70
|
20.90
|
20.65
|
20.65
|
20.72
|
12.12
|
28,720
|
|
|
6/29/2020
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.65
|
20.80
|
20.73
|
12.21
|
12,110
|
|
|
6/26/2020
|
+0.15 / +0.72%
|
21.00
|
21.00
|
20.75
|
20.90
|
20.88
|
12.27
|
16,380
|
|
|