|
Closing price on 1/8/2021
|
|
| Open |
21.30 |
| High |
21.70 |
| Low |
21.25 |
| Volume |
219,200 |
| Split-adjusted Price |
13.55 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2021
|
+0.30 / +1.42%
|
21.30
|
21.70
|
21.25
|
21.50
|
21.48
|
13.55
|
219,200
|
|
|
1/7/2021
|
+0.55 / +2.66%
|
20.65
|
21.55
|
20.65
|
21.20
|
21.16
|
13.36
|
321,400
|
|
|
1/6/2021
|
+0.15 / +0.73%
|
20.60
|
20.90
|
20.50
|
20.65
|
20.72
|
13.01
|
141,900
|
|
|
1/5/2021
|
-0.15 / -0.73%
|
20.50
|
20.65
|
20.45
|
20.50
|
20.65
|
12.92
|
59,800
|
|
|
1/4/2021
|
+0.40 / +1.98%
|
20.25
|
20.65
|
20.10
|
20.65
|
20.35
|
13.01
|
262,000
|
|
|
12/31/2020
|
-0.10 / -0.49%
|
20.20
|
20.40
|
20.05
|
20.25
|
20.23
|
12.76
|
59,060
|
|
|
12/30/2020
|
+0.05 / +0.25%
|
20.30
|
20.60
|
20.30
|
20.35
|
20.46
|
12.82
|
101,680
|
|
|
12/29/2020
|
+0.35 / +1.75%
|
19.95
|
20.40
|
19.95
|
20.30
|
20.15
|
12.79
|
131,720
|
|
|
12/28/2020
|
+0.30 / +1.53%
|
19.65
|
19.95
|
19.50
|
19.95
|
19.73
|
12.57
|
120,100
|
|
|
12/25/2020
|
-0.20 / -1.01%
|
19.85
|
19.85
|
19.65
|
19.65
|
19.75
|
12.38
|
41,470
|
|
|
12/24/2020
|
-0.15 / -0.75%
|
19.90
|
20.05
|
19.65
|
19.85
|
19.93
|
12.51
|
54,200
|
|
|
12/23/2020
|
+0.55 / +2.83%
|
19.50
|
20.00
|
19.45
|
20.00
|
19.67
|
12.60
|
77,260
|
|
|
12/22/2020
|
-0.05 / -0.26%
|
19.55
|
19.55
|
19.45
|
19.45
|
19.50
|
12.26
|
12,220
|
|
|
12/21/2020
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.45
|
19.50
|
19.53
|
12.29
|
65,300
|
|
|
12/18/2020
|
0.00 / 0.00%
|
19.55
|
19.55
|
19.45
|
19.50
|
19.48
|
12.29
|
36,160
|
|
|
12/17/2020
|
0.00 / 0.00%
|
19.55
|
19.55
|
19.50
|
19.50
|
19.51
|
12.29
|
42,250
|
|
|
12/16/2020
|
0.00 / 0.00%
|
19.50
|
19.55
|
19.50
|
19.50
|
19.52
|
12.29
|
52,240
|
|
|
12/15/2020
|
-0.05 / -0.26%
|
19.55
|
19.55
|
19.45
|
19.50
|
19.52
|
12.29
|
21,390
|
|
|
12/14/2020
|
+0.05 / +0.26%
|
19.50
|
19.55
|
19.40
|
19.55
|
19.48
|
12.32
|
70,700
|
|
|
12/11/2020
|
0.00 / 0.00%
|
19.50
|
19.55
|
19.45
|
19.50
|
19.51
|
12.29
|
23,360
|
|
|
12/10/2020
|
-0.05 / -0.26%
|
19.55
|
19.55
|
19.30
|
19.50
|
19.55
|
12.29
|
43,820
|
|
|
12/9/2020
|
+0.05 / +0.26%
|
19.60
|
19.60
|
19.50
|
19.55
|
19.54
|
12.32
|
51,850
|
|
|
12/8/2020
|
-0.10 / -0.51%
|
19.60
|
19.65
|
19.40
|
19.50
|
19.54
|
12.29
|
67,660
|
|
|
12/7/2020
|
+0.20 / +1.03%
|
19.70
|
19.70
|
19.45
|
19.60
|
19.57
|
12.35
|
38,270
|
|
|
12/4/2020
|
-0.30 / -1.52%
|
19.75
|
19.75
|
19.40
|
19.40
|
19.63
|
12.23
|
47,210
|
|
|
12/3/2020
|
+0.30 / +1.55%
|
19.75
|
19.75
|
19.40
|
19.70
|
19.48
|
12.42
|
63,200
|
|
|
12/2/2020
|
+0.20 / +1.04%
|
19.20
|
19.80
|
19.20
|
19.40
|
19.53
|
12.23
|
59,500
|
|
|
12/1/2020
|
-0.20 / -1.03%
|
19.30
|
19.40
|
19.20
|
19.20
|
19.28
|
12.10
|
34,710
|
|
|
11/30/2020
|
-0.15 / -0.77%
|
19.55
|
19.55
|
19.40
|
19.40
|
19.42
|
12.23
|
4,750
|
|
|
11/27/2020
|
0.00 / 0.00%
|
19.35
|
19.55
|
19.35
|
19.55
|
19.52
|
12.32
|
15,790
|
|
|