|
Closing price on 10/31/2022
|
|
| Open |
27.25 |
| High |
27.30 |
| Low |
26.05 |
| Volume |
113,000 |
| Split-adjusted Price |
19.13 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2022
|
-0.25 / -0.92%
|
27.25
|
27.30
|
26.05
|
27.00
|
26.74
|
19.13
|
113,000
|
|
|
10/28/2022
|
-0.25 / -0.91%
|
27.95
|
28.40
|
27.10
|
27.25
|
27.63
|
19.31
|
164,500
|
|
|
10/27/2022
|
+1.60 / +6.18%
|
25.60
|
27.50
|
25.10
|
27.50
|
26.42
|
19.49
|
146,100
|
|
|
10/26/2022
|
-1.00 / -3.72%
|
27.00
|
27.25
|
25.90
|
25.90
|
26.33
|
18.35
|
96,600
|
|
|
10/25/2022
|
+0.30 / +1.13%
|
26.80
|
27.50
|
25.00
|
26.90
|
26.45
|
19.06
|
104,100
|
|
|
10/24/2022
|
-1.95 / -6.83%
|
28.55
|
28.55
|
26.60
|
26.60
|
27.36
|
18.85
|
190,900
|
|
|
10/21/2022
|
-2.05 / -6.70%
|
30.90
|
30.90
|
28.50
|
28.55
|
28.90
|
20.23
|
395,500
|
|
|
10/20/2022
|
+0.15 / +0.49%
|
30.50
|
30.90
|
30.20
|
30.60
|
30.61
|
21.69
|
96,400
|
|
|
10/19/2022
|
-0.55 / -1.77%
|
30.70
|
31.00
|
30.40
|
30.45
|
30.66
|
21.58
|
136,800
|
|
|
10/18/2022
|
0.00 / 0.00%
|
32.05
|
32.05
|
31.00
|
31.00
|
31.32
|
21.97
|
151,300
|
|
|
10/17/2022
|
-0.30 / -0.96%
|
30.20
|
31.25
|
29.60
|
31.00
|
30.43
|
21.97
|
166,800
|
|
|
10/14/2022
|
+0.80 / +2.62%
|
31.00
|
31.30
|
30.80
|
31.30
|
31.03
|
22.18
|
176,300
|
|
|
10/13/2022
|
+0.60 / +2.01%
|
30.60
|
30.80
|
29.80
|
30.50
|
30.26
|
21.61
|
141,300
|
|
|
10/12/2022
|
+0.60 / +2.05%
|
29.90
|
30.50
|
29.35
|
29.90
|
30.06
|
21.19
|
91,400
|
|
|
10/11/2022
|
-2.20 / -6.98%
|
31.35
|
31.45
|
29.30
|
29.30
|
30.31
|
20.76
|
216,700
|
|
|
10/10/2022
|
+2.00 / +6.78%
|
29.00
|
31.50
|
29.00
|
31.50
|
29.88
|
22.32
|
171,200
|
|
|
10/7/2022
|
-1.40 / -4.53%
|
30.90
|
30.90
|
28.90
|
29.50
|
29.63
|
20.91
|
214,600
|
|
|
10/6/2022
|
-2.30 / -6.93%
|
33.20
|
33.35
|
30.90
|
30.90
|
32.04
|
21.90
|
94,300
|
|
|
10/5/2022
|
+1.20 / +3.75%
|
32.50
|
33.20
|
32.40
|
33.20
|
32.79
|
23.53
|
86,200
|
|
|
10/4/2022
|
-1.00 / -3.03%
|
33.50
|
33.50
|
32.00
|
32.00
|
32.39
|
22.68
|
150,100
|
|
|
10/3/2022
|
-2.40 / -6.78%
|
35.40
|
35.40
|
33.00
|
33.00
|
33.90
|
23.39
|
131,800
|
|
|
9/30/2022
|
-0.10 / -0.28%
|
35.50
|
35.50
|
33.10
|
35.40
|
34.19
|
25.09
|
254,000
|
|
|
9/29/2022
|
-0.30 / -0.84%
|
36.10
|
36.50
|
35.30
|
35.50
|
35.97
|
25.16
|
121,800
|
|
|
9/28/2022
|
-0.05 / -0.14%
|
36.85
|
37.20
|
35.90
|
36.80
|
36.70
|
25.37
|
238,800
|
|
|
9/27/2022
|
+0.05 / +0.14%
|
36.80
|
37.40
|
36.60
|
36.85
|
37.00
|
25.41
|
117,300
|
|
|
9/26/2022
|
-1.70 / -4.42%
|
37.00
|
37.90
|
36.20
|
36.80
|
36.80
|
25.37
|
290,600
|
|
|
9/23/2022
|
+0.05 / +0.13%
|
38.40
|
39.40
|
38.30
|
38.50
|
38.77
|
26.54
|
244,900
|
|
|
9/22/2022
|
+0.40 / +1.05%
|
37.95
|
38.60
|
37.85
|
38.45
|
38.17
|
26.51
|
202,500
|
|
|
9/21/2022
|
+0.20 / +0.53%
|
37.85
|
38.15
|
37.00
|
38.05
|
37.53
|
26.23
|
188,800
|
|
|
9/20/2022
|
+0.65 / +1.75%
|
37.50
|
38.10
|
36.60
|
37.85
|
37.38
|
26.09
|
290,300
|
|
|