|
Closing price on 9/11/2019
|
|
| Open |
22.80 |
| High |
22.90 |
| Low |
22.75 |
| Volume |
7,500 |
| Split-adjusted Price |
12.79 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2019
|
-0.15 / -0.66%
|
22.80
|
22.90
|
22.75
|
22.75
|
22.80
|
12.79
|
7,500
|
|
|
9/10/2019
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.85
|
12.87
|
8,470
|
|
|
9/9/2019
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.85
|
12.82
|
9,730
|
|
|
9/6/2019
|
-0.05 / -0.22%
|
22.90
|
22.90
|
22.85
|
22.90
|
22.88
|
12.87
|
13,590
|
|
|
9/5/2019
|
0.00 / 0.00%
|
22.95
|
23.05
|
22.80
|
22.95
|
22.84
|
12.90
|
10,510
|
|
|
9/4/2019
|
+0.15 / +0.66%
|
22.75
|
22.95
|
22.75
|
22.95
|
22.85
|
12.90
|
8,310
|
|
|
9/3/2019
|
0.00 / 0.00%
|
22.85
|
23.05
|
22.80
|
22.80
|
22.88
|
12.82
|
930
|
|
|
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
|
|
|