|
|
Closing price on 1/7/2019
|
|
| Open |
26.05 |
| High |
26.05 |
| Low |
25.65 |
| Volume |
420 |
| Split-adjusted Price |
12.71 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2019
|
-0.05 / -0.19%
|
26.05
|
26.05
|
25.65
|
26.00
|
25.94
|
12.71
|
420
|
|
|
1/4/2019
|
+0.05 / +0.19%
|
26.00
|
26.05
|
25.50
|
26.05
|
25.52
|
12.74
|
80,640
|
|
|
1/3/2019
|
0.00 / 0.00%
|
25.75
|
26.00
|
25.75
|
26.00
|
25.75
|
12.71
|
15,610
|
|
|
1/2/2019
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.85
|
26.00
|
25.94
|
12.71
|
12,110
|
|
|
12/28/2018
|
+0.10 / +0.39%
|
25.90
|
26.00
|
25.60
|
26.00
|
25.83
|
12.71
|
5,110
|
|
|
12/27/2018
|
+0.05 / +0.19%
|
25.80
|
25.90
|
25.60
|
25.90
|
25.75
|
12.66
|
12,970
|
|
|
12/26/2018
|
+0.05 / +0.19%
|
25.80
|
25.85
|
25.80
|
25.85
|
25.81
|
12.64
|
1,860
|
|
|
12/25/2018
|
-0.45 / -1.71%
|
25.80
|
25.80
|
25.30
|
25.80
|
25.51
|
12.61
|
16,030
|
|
|
12/24/2018
|
+0.35 / +1.35%
|
25.90
|
26.25
|
25.80
|
26.25
|
25.89
|
12.83
|
17,420
|
|
|
12/21/2018
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.70
|
25.90
|
25.81
|
12.66
|
27,930
|
|
|
12/20/2018
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.60
|
25.90
|
25.71
|
12.66
|
4,590
|
|
|
12/19/2018
|
-0.10 / -0.38%
|
25.60
|
25.90
|
25.55
|
25.90
|
25.70
|
12.66
|
7,550
|
|
|
12/18/2018
|
+0.20 / +0.78%
|
25.80
|
26.00
|
25.50
|
26.00
|
25.73
|
12.71
|
10,300
|
|
|
12/17/2018
|
-0.20 / -0.77%
|
25.80
|
25.85
|
25.80
|
25.80
|
25.81
|
12.61
|
5,080
|
|
|
12/14/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.80
|
26.00
|
25.98
|
12.71
|
40,220
|
|
|
12/13/2018
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.95
|
26.00
|
25.99
|
12.71
|
18,350
|
|
|
12/12/2018
|
+0.05 / +0.19%
|
25.95
|
26.00
|
25.90
|
26.00
|
25.95
|
12.71
|
18,650
|
|
|
12/11/2018
|
0.00 / 0.00%
|
25.90
|
25.95
|
25.85
|
25.95
|
25.91
|
12.69
|
3,880
|
|
|
12/10/2018
|
+0.15 / +0.58%
|
25.80
|
26.00
|
25.80
|
25.95
|
25.86
|
12.69
|
10,210
|
|
|
12/7/2018
|
-0.20 / -0.77%
|
25.95
|
26.75
|
25.70
|
25.80
|
25.80
|
12.61
|
14,110
|
|
|
12/6/2018
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.80
|
26.00
|
25.92
|
12.71
|
13,000
|
|
|
12/5/2018
|
+0.10 / +0.39%
|
26.20
|
27.30
|
25.85
|
26.00
|
25.87
|
12.71
|
10,360
|
|
|
12/4/2018
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.90
|
25.90
|
25.97
|
12.66
|
41,310
|
|
|
12/3/2018
|
-0.70 / -2.62%
|
26.05
|
26.50
|
25.50
|
26.00
|
25.94
|
12.71
|
76,450
|
|
|
11/30/2018
|
-0.25 / -0.93%
|
26.30
|
26.80
|
26.10
|
26.70
|
26.57
|
13.05
|
6,060
|
|
|
11/29/2018
|
+0.65 / +2.47%
|
26.30
|
26.95
|
26.10
|
26.95
|
26.35
|
13.18
|
3,340
|
|
|
11/28/2018
|
-0.55 / -2.05%
|
26.60
|
26.60
|
25.80
|
26.30
|
26.20
|
12.86
|
22,210
|
|
|
11/27/2018
|
+0.15 / +0.56%
|
26.55
|
26.85
|
26.50
|
26.85
|
26.56
|
13.13
|
4,330
|
|
|
11/26/2018
|
+0.20 / +0.75%
|
26.80
|
26.80
|
26.10
|
26.70
|
26.64
|
13.05
|
12,500
|
|
|
11/23/2018
|
-0.25 / -0.93%
|
26.65
|
26.70
|
26.00
|
26.50
|
26.47
|
12.96
|
23,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|