|
Closing price on 7/22/2026
|
|
| Open |
20.00 |
| High |
21.00 |
| Low |
20.00 |
| Volume |
2,800 |
| Split-adjusted Price |
20.90 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2026
|
-0.05 / -0.24%
|
20.00
|
21.00
|
20.00
|
20.90
|
20.24
|
20.90
|
2,800
|
|
|
7/21/2026
|
+0.05 / +0.24%
|
20.90
|
20.95
|
20.90
|
20.95
|
20.91
|
20.95
|
800
|
|
|
7/20/2026
|
-0.05 / -0.24%
|
21.50
|
21.50
|
20.00
|
20.90
|
20.67
|
20.90
|
4,100
|
|
|
7/17/2026
|
+0.85 / +4.23%
|
20.10
|
21.00
|
20.00
|
20.95
|
20.11
|
20.95
|
17,800
|
|
|
7/16/2026
|
-0.50 / -2.43%
|
20.50
|
21.00
|
20.00
|
20.10
|
20.20
|
20.10
|
3,100
|
|
|
7/15/2026
|
-0.35 / -1.67%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.94
|
20.60
|
2,800
|
|
|
7/14/2026
|
-0.30 / -1.41%
|
20.60
|
21.45
|
20.60
|
20.95
|
21.37
|
20.95
|
5,000
|
|
|
7/13/2026
|
-0.15 / -0.70%
|
21.25
|
21.25
|
21.25
|
21.25
|
21.25
|
21.25
|
900
|
|
|
7/10/2026
|
+1.10 / +5.42%
|
20.10
|
21.40
|
20.10
|
21.40
|
20.21
|
21.40
|
13,300
|
|
|
7/9/2026
|
0.00 / 0.00%
|
21.60
|
21.65
|
20.30
|
20.30
|
20.35
|
20.30
|
9,400
|
|
|
7/8/2026
|
-0.20 / -0.98%
|
20.20
|
20.50
|
20.20
|
20.30
|
20.41
|
20.30
|
2,700
|
|
|
7/7/2026
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.60
|
20.50
|
12,300
|
|
|
7/6/2026
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.91
|
20.80
|
6,300
|
|
|
7/3/2026
|
-0.10 / -0.47%
|
21.00
|
21.10
|
20.90
|
21.00
|
20.98
|
21.00
|
13,400
|
|
|
7/2/2026
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.95
|
21.10
|
21.04
|
21.10
|
13,900
|
|
|
7/1/2026
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.00
|
21.10
|
21.04
|
21.10
|
25,300
|
|
|
6/30/2026
|
-0.50 / -2.31%
|
21.50
|
21.50
|
21.10
|
21.10
|
21.26
|
21.10
|
6,200
|
|
|
6/29/2026
|
+0.45 / +2.13%
|
21.05
|
21.60
|
21.00
|
21.60
|
21.03
|
21.60
|
5,200
|
|
|
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
|
|
|