|
Closing price on 11/18/2020
|
|
| Open |
19.40 |
| High |
20.10 |
| Low |
19.35 |
| Volume |
54,950 |
| Split-adjusted Price |
12.09 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2020
|
+0.60 / +3.09%
|
19.40
|
20.10
|
19.35
|
20.00
|
19.54
|
12.09
|
54,950
|
|
|
11/17/2020
|
+0.05 / +0.26%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.36
|
11.72
|
19,270
|
|
|
11/16/2020
|
-0.05 / -0.26%
|
19.35
|
19.35
|
19.00
|
19.35
|
19.29
|
11.69
|
37,760
|
|
|
11/13/2020
|
+0.15 / +0.78%
|
19.25
|
19.40
|
19.20
|
19.40
|
19.25
|
11.72
|
87,200
|
|
|
11/12/2020
|
0.00 / 0.00%
|
19.25
|
19.25
|
19.00
|
19.25
|
19.24
|
11.63
|
65,710
|
|
|
11/11/2020
|
-0.10 / -0.52%
|
19.35
|
19.35
|
19.25
|
19.25
|
19.29
|
11.63
|
14,170
|
|
|
11/10/2020
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.25
|
19.35
|
19.34
|
11.69
|
40,090
|
|
|
11/9/2020
|
0.00 / 0.00%
|
19.35
|
19.45
|
19.35
|
19.35
|
19.37
|
11.69
|
16,000
|
|
|
11/6/2020
|
-0.10 / -0.51%
|
19.35
|
19.35
|
19.10
|
19.35
|
19.33
|
11.69
|
10,440
|
|
|
11/5/2020
|
-0.05 / -0.26%
|
19.50
|
19.50
|
19.30
|
19.45
|
19.35
|
11.75
|
7,460
|
|
|
11/4/2020
|
0.00 / 0.00%
|
19.50
|
19.55
|
19.40
|
19.50
|
19.50
|
11.78
|
12,980
|
|
|
11/3/2020
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.40
|
19.50
|
19.49
|
11.78
|
4,670
|
|
|
11/2/2020
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.55
|
19.70
|
19.63
|
11.90
|
10,290
|
|
|
10/30/2020
|
-0.15 / -0.76%
|
19.85
|
19.85
|
19.50
|
19.70
|
19.52
|
11.90
|
1,050
|
|
|
10/29/2020
|
+0.35 / +1.79%
|
19.90
|
19.90
|
19.30
|
19.85
|
19.80
|
11.99
|
16,870
|
|
|
10/28/2020
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.20
|
19.50
|
19.85
|
11.78
|
41,610
|
|
|
10/27/2020
|
-0.10 / -0.50%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
12.09
|
4,390
|
|
|
10/26/2020
|
+0.05 / +0.25%
|
20.00
|
20.10
|
19.40
|
20.10
|
19.86
|
12.15
|
15,310
|
|
|
10/23/2020
|
-0.25 / -1.23%
|
20.20
|
20.25
|
19.80
|
20.05
|
20.06
|
12.12
|
39,690
|
|
|
10/22/2020
|
-0.05 / -0.25%
|
20.35
|
20.35
|
20.20
|
20.30
|
20.25
|
12.27
|
3,950
|
|
|
10/21/2020
|
-0.25 / -1.21%
|
20.40
|
20.50
|
20.35
|
20.35
|
20.39
|
12.30
|
11,180
|
|
|
10/20/2020
|
+0.05 / +0.24%
|
20.50
|
20.60
|
20.30
|
20.60
|
20.53
|
12.45
|
108,890
|
|
|
10/19/2020
|
+0.05 / +0.24%
|
20.40
|
20.55
|
20.40
|
20.55
|
20.54
|
12.42
|
81,740
|
|
|
10/16/2020
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.40
|
20.50
|
20.51
|
12.39
|
56,220
|
|
|
10/15/2020
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.40
|
20.50
|
20.49
|
12.39
|
47,530
|
|
|
10/14/2020
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.40
|
20.60
|
20.59
|
12.45
|
108,700
|
|
|
10/13/2020
|
+0.10 / +0.49%
|
20.40
|
20.70
|
20.40
|
20.60
|
20.53
|
12.45
|
51,880
|
|
|
10/12/2020
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.46
|
12.39
|
72,820
|
|
|
10/9/2020
|
+0.10 / +0.49%
|
20.30
|
20.70
|
20.30
|
20.40
|
20.42
|
12.33
|
115,630
|
|
|
10/8/2020
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.20
|
20.30
|
20.26
|
12.27
|
8,340
|
|
|