|
Closing price on 10/30/2020
|
|
| Open |
19.85 |
| High |
19.85 |
| Low |
19.50 |
| Volume |
1,050 |
| Split-adjusted Price |
12.42 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2020
|
-0.15 / -0.76%
|
19.85
|
19.85
|
19.50
|
19.70
|
19.52
|
12.42
|
1,050
|
|
|
10/29/2020
|
+0.35 / +1.79%
|
19.90
|
19.90
|
19.30
|
19.85
|
19.80
|
12.51
|
16,870
|
|
|
10/28/2020
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.20
|
19.50
|
19.85
|
12.29
|
41,610
|
|
|
10/27/2020
|
-0.10 / -0.50%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
12.60
|
4,390
|
|
|
10/26/2020
|
+0.05 / +0.25%
|
20.00
|
20.10
|
19.40
|
20.10
|
19.86
|
12.67
|
15,310
|
|
|
10/23/2020
|
-0.25 / -1.23%
|
20.20
|
20.25
|
19.80
|
20.05
|
20.06
|
12.64
|
39,690
|
|
|
10/22/2020
|
-0.05 / -0.25%
|
20.35
|
20.35
|
20.20
|
20.30
|
20.25
|
12.79
|
3,950
|
|
|
10/21/2020
|
-0.25 / -1.21%
|
20.40
|
20.50
|
20.35
|
20.35
|
20.39
|
12.82
|
11,180
|
|
|
10/20/2020
|
+0.05 / +0.24%
|
20.50
|
20.60
|
20.30
|
20.60
|
20.53
|
12.98
|
108,890
|
|
|
10/19/2020
|
+0.05 / +0.24%
|
20.40
|
20.55
|
20.40
|
20.55
|
20.54
|
12.95
|
81,740
|
|
|
10/16/2020
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.40
|
20.50
|
20.51
|
12.92
|
56,220
|
|
|
10/15/2020
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.40
|
20.50
|
20.49
|
12.92
|
47,530
|
|
|
10/14/2020
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.40
|
20.60
|
20.59
|
12.98
|
108,700
|
|
|
10/13/2020
|
+0.10 / +0.49%
|
20.40
|
20.70
|
20.40
|
20.60
|
20.53
|
12.98
|
51,880
|
|
|
10/12/2020
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.46
|
12.92
|
72,820
|
|
|
10/9/2020
|
+0.10 / +0.49%
|
20.30
|
20.70
|
20.30
|
20.40
|
20.42
|
12.86
|
115,630
|
|
|
10/8/2020
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.20
|
20.30
|
20.26
|
12.79
|
8,340
|
|
|
10/7/2020
|
0.00 / 0.00%
|
20.40
|
20.45
|
20.30
|
20.40
|
20.40
|
12.86
|
9,410
|
|
|
10/6/2020
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.20
|
20.40
|
20.22
|
12.86
|
14,590
|
|
|
10/5/2020
|
+0.20 / +0.99%
|
20.50
|
20.50
|
20.20
|
20.40
|
20.33
|
12.86
|
15,250
|
|
|
10/2/2020
|
-0.40 / -1.94%
|
20.50
|
20.60
|
20.10
|
20.20
|
20.34
|
12.73
|
45,130
|
|
|
10/1/2020
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.45
|
20.60
|
20.49
|
12.98
|
20,450
|
|
|
9/30/2020
|
-0.05 / -0.24%
|
20.50
|
20.65
|
20.35
|
20.60
|
20.51
|
12.98
|
59,930
|
|
|
9/29/2020
|
-1.25 / -5.71%
|
20.50
|
21.10
|
20.50
|
20.65
|
20.77
|
13.01
|
103,400
|
|
|
9/28/2020
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.80
|
21.90
|
21.88
|
12.86
|
81,710
|
|
|
9/25/2020
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.80
|
21.90
|
21.85
|
12.86
|
30,210
|
|
|
9/24/2020
|
-0.05 / -0.23%
|
21.85
|
21.90
|
21.75
|
21.80
|
21.83
|
12.80
|
129,560
|
|
|
9/23/2020
|
-0.05 / -0.23%
|
21.95
|
22.00
|
21.80
|
21.85
|
21.86
|
12.83
|
30,610
|
|
|
9/22/2020
|
+0.05 / +0.23%
|
21.90
|
21.90
|
21.50
|
21.90
|
21.79
|
12.86
|
72,420
|
|
|
9/21/2020
|
-0.05 / -0.23%
|
21.90
|
21.90
|
21.70
|
21.85
|
21.86
|
12.83
|
84,730
|
|
|