|
Closing price on 2/19/2025
|
|
| Open |
31.80 |
| High |
32.15 |
| Low |
31.50 |
| Volume |
262,600 |
| Split-adjusted Price |
31.65 |
There is no data on 2/20/2025. Display data on 2/19/2025 instead.
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.40 / +1.28%
|
31.80
|
32.15
|
31.50
|
31.65
|
31.86
|
31.65
|
262,600
|
|
|
2/18/2025
|
-0.25 / -0.79%
|
31.50
|
31.65
|
31.25
|
31.25
|
31.40
|
31.25
|
146,400
|
|
|
2/17/2025
|
-0.30 / -0.94%
|
31.85
|
31.85
|
31.40
|
31.50
|
31.59
|
31.50
|
101,900
|
|
|
2/14/2025
|
+0.70 / +2.25%
|
31.10
|
31.85
|
31.10
|
31.80
|
31.55
|
31.80
|
224,600
|
|
|
2/13/2025
|
-0.15 / -0.48%
|
31.05
|
31.30
|
30.95
|
31.10
|
31.18
|
31.10
|
134,300
|
|
|
2/12/2025
|
-0.25 / -0.79%
|
31.50
|
31.50
|
31.10
|
31.25
|
31.33
|
31.25
|
93,400
|
|
|
2/11/2025
|
+0.55 / +1.78%
|
30.95
|
31.95
|
30.95
|
31.50
|
31.56
|
31.50
|
282,400
|
|
|
2/10/2025
|
-0.25 / -0.80%
|
31.20
|
31.20
|
30.80
|
30.95
|
30.97
|
30.95
|
187,700
|
|
|
2/7/2025
|
-0.05 / -0.16%
|
31.05
|
31.50
|
31.05
|
31.20
|
31.21
|
31.20
|
119,800
|
|
|
2/6/2025
|
-0.20 / -0.64%
|
31.25
|
31.50
|
31.05
|
31.25
|
31.20
|
31.25
|
41,600
|
|
|
2/5/2025
|
+0.60 / +1.94%
|
31.00
|
31.60
|
30.80
|
31.45
|
31.28
|
31.45
|
199,700
|
|
|
2/4/2025
|
+0.30 / +0.98%
|
30.60
|
30.90
|
30.50
|
30.85
|
30.65
|
30.85
|
214,500
|
|
|
2/3/2025
|
-0.50 / -1.61%
|
30.95
|
30.95
|
30.50
|
30.55
|
30.55
|
30.55
|
253,200
|
|
|
1/24/2025
|
+0.10 / +0.32%
|
30.70
|
31.05
|
30.70
|
31.05
|
30.89
|
31.05
|
140,100
|
|
|
1/23/2025
|
0.00 / 0.00%
|
31.10
|
31.10
|
30.85
|
30.95
|
31.00
|
30.95
|
188,400
|
|
|
1/22/2025
|
-0.05 / -0.16%
|
31.00
|
31.10
|
30.70
|
30.95
|
30.92
|
30.95
|
204,400
|
|
|
1/21/2025
|
0.00 / 0.00%
|
31.20
|
31.30
|
30.95
|
31.00
|
31.05
|
31.00
|
259,300
|
|
|
1/20/2025
|
+0.05 / +0.16%
|
30.90
|
31.35
|
30.80
|
31.00
|
31.09
|
31.00
|
213,600
|
|
|
1/17/2025
|
-1.45 / -4.48%
|
32.05
|
32.05
|
30.80
|
30.95
|
31.37
|
30.95
|
896,700
|
|
|
1/16/2025
|
-0.25 / -0.77%
|
32.90
|
32.90
|
32.20
|
32.40
|
32.42
|
32.40
|
212,200
|
|
|
1/15/2025
|
+0.05 / +0.15%
|
32.65
|
32.80
|
32.10
|
32.65
|
32.37
|
32.65
|
176,100
|
|
|
1/14/2025
|
+1.30 / +4.15%
|
31.35
|
32.90
|
31.35
|
32.60
|
32.34
|
32.60
|
692,100
|
|
|
1/13/2025
|
+0.15 / +0.48%
|
31.40
|
31.40
|
30.80
|
31.30
|
31.14
|
31.30
|
138,100
|
|
|
1/10/2025
|
0.00 / 0.00%
|
31.35
|
31.55
|
30.80
|
31.15
|
31.22
|
31.15
|
128,700
|
|
|
1/9/2025
|
+0.55 / +1.80%
|
30.60
|
31.20
|
30.50
|
31.15
|
30.94
|
31.15
|
220,400
|
|
|
1/8/2025
|
+0.05 / +0.16%
|
30.55
|
30.75
|
30.00
|
30.60
|
30.40
|
30.60
|
175,700
|
|
|
1/7/2025
|
-0.25 / -0.81%
|
31.05
|
31.05
|
30.50
|
30.55
|
30.63
|
30.55
|
116,800
|
|
|
1/6/2025
|
+0.05 / +0.16%
|
31.05
|
31.20
|
30.60
|
30.80
|
30.88
|
30.80
|
174,500
|
|
|
1/3/2025
|
+0.20 / +0.65%
|
30.55
|
31.50
|
30.50
|
30.75
|
30.86
|
30.75
|
231,600
|
|
|
1/2/2025
|
-0.45 / -1.45%
|
30.80
|
31.00
|
30.55
|
30.55
|
30.63
|
30.55
|
146,600
|
|
|