|
Closing price on 6/26/2026
|
|
| Open |
21.50 |
| High |
21.90 |
| Low |
21.10 |
| Volume |
1,300 |
| Split-adjusted Price |
21.15 |
There is no data on 6/27/2026. Display data on 6/26/2026 instead.
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2026
|
-0.85 / -3.86%
|
21.50
|
21.90
|
21.10
|
21.15
|
21.37
|
21.15
|
1,300
|
|
|
6/25/2026
|
+0.40 / +1.85%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
100
|
|
|
6/24/2026
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.30
|
21.60
|
21.50
|
21.60
|
18,500
|
|
|
6/23/2026
|
-0.30 / -1.36%
|
21.60
|
21.70
|
21.60
|
21.70
|
21.68
|
21.70
|
3,800
|
|
|
6/22/2026
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.97
|
22.00
|
1,400
|
|
|
6/19/2026
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
200
|
|
|
6/18/2026
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2,800
|
|
|
6/17/2026
|
-0.10 / -0.45%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.00
|
22.00
|
7,700
|
|
|
6/16/2026
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.60
|
22.10
|
22.08
|
22.10
|
16,300
|
|
|
6/15/2026
|
+0.10 / +0.45%
|
22.05
|
22.10
|
22.00
|
22.10
|
22.04
|
22.10
|
2,200
|
|
|
6/12/2026
|
-0.20 / -0.90%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.03
|
22.00
|
10,700
|
|
|
6/11/2026
|
0.00 / 0.00%
|
22.00
|
23.00
|
22.00
|
22.20
|
22.30
|
22.20
|
3,300
|
|
|
6/10/2026
|
+0.10 / +0.45%
|
22.00
|
22.70
|
22.00
|
22.20
|
22.20
|
22.20
|
4,600
|
|
|
6/9/2026
|
+0.10 / +0.45%
|
22.00
|
22.30
|
22.00
|
22.10
|
22.04
|
22.10
|
4,800
|
|
|
6/8/2026
|
-0.30 / -1.35%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
22.00
|
7,200
|
|
|
6/5/2026
|
-0.20 / -0.89%
|
22.50
|
22.55
|
22.30
|
22.30
|
22.51
|
22.30
|
3,600
|
|
|
6/4/2026
|
+0.40 / +1.81%
|
22.00
|
22.70
|
22.00
|
22.50
|
22.04
|
22.50
|
2,900
|
|
|
6/3/2026
|
-0.10 / -0.45%
|
21.70
|
22.10
|
21.70
|
22.10
|
21.85
|
22.10
|
2,300
|
|
|
6/2/2026
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.15
|
22.20
|
22.20
|
22.20
|
2,100
|
|
|
6/1/2026
|
-0.10 / -0.45%
|
22.20
|
22.30
|
22.20
|
22.20
|
22.24
|
22.20
|
4,300
|
|
|
5/29/2026
|
-0.20 / -0.89%
|
22.55
|
22.55
|
22.30
|
22.30
|
22.34
|
22.30
|
5,700
|
|
|
5/28/2026
|
0.00 / 0.00%
|
23.60
|
23.60
|
22.50
|
22.50
|
22.61
|
22.50
|
2,000
|
|
|
5/27/2026
|
0.00 / 0.00%
|
22.55
|
22.55
|
22.50
|
22.50
|
22.50
|
22.50
|
5,700
|
|
|
5/26/2026
|
-0.45 / -1.96%
|
22.55
|
22.60
|
22.50
|
22.50
|
22.51
|
22.50
|
5,800
|
|
|
5/25/2026
|
-0.05 / -0.22%
|
23.00
|
23.00
|
22.50
|
22.95
|
22.68
|
22.95
|
5,600
|
|
|
5/22/2026
|
+0.85 / +3.84%
|
22.05
|
23.50
|
21.90
|
23.00
|
22.30
|
23.00
|
47,000
|
|
|
5/21/2026
|
-0.25 / -1.12%
|
22.35
|
22.35
|
22.10
|
22.15
|
22.14
|
22.15
|
7,900
|
|
|
5/20/2026
|
-0.30 / -1.32%
|
22.50
|
22.50
|
22.10
|
22.40
|
22.31
|
22.40
|
27,800
|
|
|
5/19/2026
|
-0.10 / -0.44%
|
22.80
|
22.95
|
22.40
|
22.70
|
22.57
|
22.70
|
19,100
|
|
|
5/18/2026
|
-0.15 / -0.65%
|
22.95
|
23.00
|
22.65
|
22.80
|
22.80
|
22.80
|
29,200
|
|
|