|
Closing price on 9/6/2021
|
|
| Open |
29.80 |
| High |
30.00 |
| Low |
29.20 |
| Volume |
383,700 |
| Split-adjusted Price |
18.84 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2021
|
+0.45 / +1.53%
|
29.80
|
30.00
|
29.20
|
29.90
|
29.70
|
18.84
|
383,700
|
|
|
9/1/2021
|
+1.05 / +3.70%
|
29.50
|
29.65
|
29.00
|
29.45
|
29.29
|
18.56
|
602,000
|
|
|
8/31/2021
|
+0.30 / +1.07%
|
28.10
|
28.80
|
27.90
|
28.40
|
28.43
|
17.90
|
323,900
|
|
|
8/30/2021
|
+0.90 / +3.31%
|
27.90
|
28.20
|
27.30
|
28.10
|
27.88
|
17.71
|
197,000
|
|
|
8/27/2021
|
+0.70 / +2.64%
|
26.40
|
27.20
|
26.00
|
27.20
|
26.86
|
17.14
|
129,500
|
|
|
8/26/2021
|
-0.05 / -0.19%
|
26.60
|
26.80
|
26.30
|
26.50
|
26.59
|
16.70
|
170,800
|
|
|
8/25/2021
|
+0.95 / +3.71%
|
26.10
|
26.75
|
25.70
|
26.55
|
26.27
|
16.73
|
220,100
|
|
|
8/24/2021
|
+0.60 / +2.40%
|
25.20
|
26.00
|
25.20
|
25.60
|
25.65
|
16.13
|
259,500
|
|
|
8/23/2021
|
-1.80 / -6.72%
|
25.70
|
26.80
|
25.00
|
25.00
|
25.83
|
15.76
|
425,200
|
|
|
8/20/2021
|
-1.40 / -4.96%
|
28.10
|
28.50
|
26.25
|
26.80
|
27.42
|
16.89
|
750,200
|
|
|
8/19/2021
|
-0.45 / -1.57%
|
28.60
|
28.65
|
28.10
|
28.20
|
28.29
|
17.77
|
233,800
|
|
|
8/18/2021
|
+0.60 / +2.14%
|
27.95
|
28.80
|
27.90
|
28.65
|
28.38
|
18.06
|
452,800
|
|
|
8/17/2021
|
-0.30 / -1.06%
|
28.20
|
28.60
|
28.00
|
28.05
|
28.29
|
17.68
|
295,100
|
|
|
8/16/2021
|
-0.45 / -1.56%
|
29.00
|
29.20
|
28.20
|
28.35
|
28.54
|
17.87
|
372,100
|
|
|
8/13/2021
|
+0.75 / +2.67%
|
27.55
|
29.10
|
27.50
|
28.80
|
28.13
|
18.15
|
806,300
|
|
|
8/12/2021
|
-0.45 / -1.58%
|
28.50
|
28.70
|
28.00
|
28.05
|
28.31
|
17.68
|
254,700
|
|
|
8/11/2021
|
+1.05 / +3.83%
|
28.50
|
29.35
|
28.45
|
28.50
|
29.01
|
17.96
|
628,700
|
|
|
8/10/2021
|
+1.75 / +6.81%
|
26.00
|
27.45
|
26.00
|
27.45
|
27.00
|
17.30
|
1,476,300
|
|
|
8/9/2021
|
+0.90 / +3.63%
|
24.80
|
26.00
|
24.50
|
25.70
|
25.35
|
16.20
|
245,200
|
|
|
8/6/2021
|
-0.20 / -0.80%
|
24.90
|
25.05
|
24.65
|
24.80
|
24.84
|
15.63
|
86,200
|
|
|
8/5/2021
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.40
|
25.00
|
24.70
|
15.76
|
59,200
|
|
|
8/4/2021
|
0.00 / 0.00%
|
25.00
|
25.50
|
24.70
|
25.00
|
24.95
|
15.76
|
89,100
|
|
|
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
|
|
|