|
Closing price on 10/22/2026
|
|
| Open |
19.25 |
| High |
19.50 |
| Low |
19.25 |
| Volume |
1,100 |
| Split-adjusted Price |
19.50 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2026
|
+0.25 / +1.30%
|
19.25
|
19.50
|
19.25
|
19.50
|
19.27
|
19.50
|
1,100
|
|
|
10/21/2026
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.15
|
19.25
|
19.22
|
19.25
|
6,400
|
|
|
10/20/2026
|
-0.30 / -1.53%
|
19.55
|
19.55
|
19.20
|
19.25
|
19.33
|
19.25
|
3,500
|
|
|
10/19/2026
|
+0.05 / +0.26%
|
19.55
|
19.55
|
19.50
|
19.55
|
19.50
|
19.55
|
6,100
|
|
|
10/16/2026
|
+0.05 / +0.26%
|
19.50
|
19.50
|
19.45
|
19.50
|
19.49
|
19.50
|
1,800
|
|
|
10/15/2026
|
-0.45 / -2.15%
|
21.00
|
21.20
|
20.45
|
20.45
|
20.94
|
19.45
|
2,500
|
|
|
10/14/2026
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.75
|
20.90
|
20.89
|
19.88
|
3,300
|
|
|
10/13/2026
|
+0.20 / +0.97%
|
20.70
|
20.90
|
20.70
|
20.90
|
20.81
|
19.88
|
4,200
|
|
|
10/12/2026
|
0.00 / 0.00%
|
20.40
|
20.80
|
20.20
|
20.70
|
20.33
|
19.69
|
4,400
|
|
|
10/9/2026
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.50
|
20.70
|
20.62
|
19.69
|
6,000
|
|
|
10/8/2026
|
-0.20 / -0.94%
|
21.20
|
21.20
|
20.90
|
21.00
|
21.01
|
19.97
|
11,700
|
|
|
10/7/2026
|
-0.05 / -0.24%
|
21.70
|
21.70
|
20.40
|
21.20
|
20.65
|
20.16
|
3,600
|
|
|
10/6/2026
|
-0.05 / -0.23%
|
20.60
|
21.25
|
20.55
|
21.25
|
20.77
|
20.21
|
9,800
|
|
|
10/5/2026
|
+0.30 / +1.43%
|
20.40
|
21.30
|
20.40
|
21.30
|
21.05
|
20.26
|
2,200
|
|
|
10/2/2026
|
-0.40 / -1.87%
|
21.10
|
21.10
|
20.60
|
21.00
|
20.91
|
19.97
|
3,600
|
|
|
10/1/2026
|
0.00 / 0.00%
|
20.85
|
21.40
|
20.85
|
21.40
|
21.13
|
20.35
|
200
|
|
|
9/30/2026
|
+0.45 / +2.15%
|
21.40
|
21.40
|
20.95
|
21.40
|
21.20
|
20.35
|
3,300
|
|
|
9/29/2026
|
-0.70 / -3.23%
|
21.65
|
21.65
|
20.80
|
20.95
|
21.09
|
19.93
|
2,100
|
|
|
9/28/2026
|
0.00 / 0.00%
|
21.65
|
21.65
|
21.65
|
21.65
|
21.65
|
20.59
|
0
|
|
|
9/25/2026
|
-0.05 / -0.23%
|
21.70
|
21.70
|
20.80
|
21.65
|
21.22
|
20.59
|
2,200
|
|
|
9/24/2026
|
-0.15 / -0.69%
|
21.05
|
21.80
|
20.35
|
21.70
|
21.00
|
20.64
|
9,500
|
|
|
9/23/2026
|
-0.05 / -0.23%
|
21.85
|
21.85
|
21.40
|
21.85
|
21.68
|
20.78
|
2,700
|
|
|
9/22/2026
|
-0.20 / -0.90%
|
22.50
|
22.50
|
21.90
|
21.90
|
22.08
|
20.83
|
2,800
|
|
|
9/21/2026
|
-0.10 / -0.45%
|
22.20
|
22.20
|
21.30
|
22.10
|
21.97
|
21.02
|
1,100
|
|
|
9/18/2026
|
+0.10 / +0.45%
|
21.40
|
22.30
|
20.75
|
22.20
|
21.60
|
21.11
|
2,200
|
|
|
9/17/2026
|
-0.20 / -0.90%
|
22.00
|
22.25
|
22.00
|
22.10
|
22.10
|
21.02
|
700
|
|
|
9/16/2026
|
-0.05 / -0.22%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.03
|
21.21
|
1,100
|
|
|
9/15/2026
|
+0.35 / +1.59%
|
21.20
|
22.35
|
21.20
|
22.35
|
22.17
|
21.26
|
1,700
|
|
|
9/14/2026
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.50
|
22.00
|
21.77
|
20.92
|
4,800
|
|
|
9/11/2026
|
-0.30 / -1.35%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.11
|
20.92
|
2,400
|
|
|