|
Closing price on 7/7/2025
|
|
Open |
29.00 |
High |
29.35 |
Low |
28.85 |
Volume |
19,500 |
Split-adjusted Price |
29.10 |
There is no data on 7/8/2025. Display data on 7/7/2025 instead.
|
|
CNG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/7/2025
|
+0.05 / +0.17%
|
29.00
|
29.35
|
28.85
|
29.10
|
29.04
|
29.10
|
19,500
|
|
7/4/2025
|
0.00 / 0.00%
|
29.05
|
29.05
|
28.75
|
29.05
|
28.83
|
29.05
|
70,900
|
|
7/3/2025
|
-0.10 / -0.34%
|
29.10
|
29.25
|
28.50
|
29.05
|
28.99
|
29.05
|
108,000
|
|
7/2/2025
|
-0.10 / -0.34%
|
29.35
|
29.35
|
28.00
|
29.15
|
28.88
|
29.15
|
37,100
|
|
7/1/2025
|
0.00 / 0.00%
|
29.00
|
29.45
|
29.00
|
29.25
|
29.13
|
29.25
|
42,500
|
|
6/30/2025
|
+0.25 / +0.86%
|
29.10
|
29.50
|
28.85
|
29.25
|
29.13
|
29.25
|
60,600
|
|
6/27/2025
|
0.00 / 0.00%
|
29.00
|
29.10
|
28.85
|
29.00
|
28.95
|
29.00
|
56,100
|
|
6/26/2025
|
-0.05 / -0.17%
|
28.80
|
29.05
|
28.70
|
29.00
|
28.86
|
29.00
|
35,300
|
|
6/25/2025
|
-0.10 / -0.34%
|
29.20
|
29.20
|
28.75
|
29.05
|
28.90
|
29.05
|
55,000
|
|
6/24/2025
|
0.00 / 0.00%
|
27.15
|
29.20
|
27.15
|
29.15
|
28.74
|
29.15
|
111,900
|
|
6/23/2025
|
+0.05 / +0.17%
|
29.75
|
29.75
|
29.10
|
29.15
|
29.35
|
29.15
|
222,800
|
|
6/20/2025
|
+0.10 / +0.34%
|
29.00
|
29.30
|
28.85
|
29.10
|
28.98
|
29.10
|
96,700
|
|
6/19/2025
|
-0.25 / -0.85%
|
29.10
|
29.25
|
28.80
|
29.00
|
29.01
|
29.00
|
30,600
|
|
6/18/2025
|
0.00 / 0.00%
|
29.15
|
29.50
|
28.90
|
29.25
|
29.16
|
29.25
|
60,300
|
|
6/17/2025
|
0.00 / 0.00%
|
29.50
|
29.50
|
28.90
|
29.25
|
29.12
|
29.25
|
115,900
|
|
6/16/2025
|
+0.45 / +1.56%
|
29.80
|
29.95
|
29.20
|
29.25
|
29.65
|
29.25
|
241,400
|
|
6/13/2025
|
+0.45 / +1.59%
|
28.70
|
29.40
|
28.45
|
28.80
|
28.88
|
28.80
|
203,400
|
|
6/12/2025
|
+0.35 / +1.25%
|
28.10
|
28.50
|
28.10
|
28.35
|
28.34
|
28.35
|
29,100
|
|
6/11/2025
|
-0.10 / -0.36%
|
28.10
|
28.10
|
27.70
|
28.00
|
27.88
|
28.00
|
22,000
|
|
6/10/2025
|
+0.10 / +0.36%
|
28.00
|
28.10
|
27.65
|
28.10
|
27.83
|
28.10
|
28,600
|
|
6/9/2025
|
-0.05 / -0.18%
|
28.05
|
28.10
|
27.60
|
28.00
|
27.81
|
28.00
|
40,000
|
|
6/6/2025
|
-0.55 / -1.92%
|
28.60
|
28.60
|
28.05
|
28.05
|
28.33
|
28.05
|
5,400
|
|
6/5/2025
|
+0.05 / +0.18%
|
28.60
|
28.70
|
27.90
|
28.60
|
28.28
|
28.60
|
254,200
|
|
6/4/2025
|
-0.15 / -0.52%
|
29.00
|
29.00
|
28.55
|
28.55
|
28.61
|
28.55
|
35,500
|
|
6/3/2025
|
+0.15 / +0.53%
|
28.55
|
28.70
|
28.55
|
28.70
|
28.59
|
28.70
|
40,700
|
|
6/2/2025
|
-0.20 / -0.70%
|
28.70
|
28.75
|
28.50
|
28.55
|
28.57
|
28.55
|
22,400
|
|
5/30/2025
|
-0.20 / -0.69%
|
28.85
|
28.85
|
28.50
|
28.75
|
28.62
|
28.75
|
15,500
|
|
5/29/2025
|
0.00 / 0.00%
|
29.20
|
29.20
|
28.60
|
28.95
|
28.74
|
28.95
|
7,100
|
|
5/28/2025
|
+0.55 / +1.94%
|
28.30
|
29.15
|
28.30
|
28.95
|
28.73
|
28.95
|
155,500
|
|
5/27/2025
|
-0.05 / -0.18%
|
28.30
|
28.50
|
28.05
|
28.40
|
28.29
|
28.40
|
29,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|