|
|
Closing price on 11/29/2021
|
|
| Open |
30.00 |
| High |
30.60 |
| Low |
30.00 |
| Volume |
220,300 |
| Split-adjusted Price |
19.47 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2021
|
-0.80 / -2.56%
|
30.00
|
30.60
|
30.00
|
30.40
|
30.31
|
19.47
|
220,300
|
|
|
11/26/2021
|
-0.70 / -2.19%
|
31.60
|
31.70
|
31.00
|
31.20
|
31.24
|
19.98
|
189,400
|
|
|
11/25/2021
|
+0.25 / +0.79%
|
31.70
|
32.35
|
31.40
|
31.90
|
31.66
|
20.43
|
269,700
|
|
|
11/24/2021
|
-0.55 / -1.71%
|
32.80
|
32.80
|
31.50
|
31.65
|
31.93
|
20.27
|
321,500
|
|
|
11/23/2021
|
+0.55 / +1.74%
|
30.80
|
32.50
|
30.80
|
32.20
|
31.69
|
20.62
|
216,200
|
|
|
11/22/2021
|
-2.35 / -6.91%
|
33.00
|
33.00
|
31.65
|
31.65
|
31.87
|
20.27
|
528,800
|
|
|
11/19/2021
|
-2.40 / -6.59%
|
36.30
|
36.30
|
33.90
|
34.00
|
34.66
|
21.78
|
910,100
|
|
|
11/18/2021
|
-1.40 / -3.70%
|
37.40
|
37.60
|
36.00
|
36.40
|
36.69
|
23.31
|
534,900
|
|
|
11/17/2021
|
+0.40 / +1.07%
|
38.00
|
38.50
|
37.70
|
37.80
|
38.11
|
24.21
|
704,100
|
|
|
11/16/2021
|
+1.00 / +2.75%
|
36.40
|
37.55
|
36.05
|
37.40
|
36.94
|
23.95
|
666,600
|
|
|
11/15/2021
|
-0.60 / -1.62%
|
37.00
|
37.00
|
35.90
|
36.40
|
36.32
|
23.31
|
571,400
|
|
|
11/12/2021
|
0.00 / 0.00%
|
37.00
|
37.45
|
36.50
|
37.00
|
36.81
|
23.70
|
257,300
|
|
|
11/11/2021
|
-0.55 / -1.46%
|
38.45
|
38.45
|
36.30
|
37.00
|
37.16
|
23.70
|
544,200
|
|
|
11/10/2021
|
+2.45 / +6.98%
|
35.25
|
37.55
|
35.10
|
37.55
|
36.99
|
24.05
|
1,290,400
|
|
|
11/9/2021
|
-0.45 / -1.27%
|
35.55
|
35.55
|
34.80
|
35.10
|
35.17
|
22.48
|
211,000
|
|
|
11/8/2021
|
+1.55 / +4.56%
|
34.30
|
36.00
|
34.25
|
35.55
|
35.33
|
22.77
|
354,200
|
|
|
11/5/2021
|
+0.20 / +0.59%
|
34.00
|
34.40
|
33.80
|
34.00
|
34.08
|
21.78
|
401,900
|
|
|
11/4/2021
|
-0.85 / -2.45%
|
34.55
|
34.65
|
33.50
|
33.80
|
33.93
|
21.65
|
503,900
|
|
|
11/3/2021
|
-1.00 / -2.81%
|
35.75
|
36.15
|
34.50
|
34.65
|
35.06
|
22.19
|
379,700
|
|
|
11/2/2021
|
+0.60 / +1.71%
|
35.05
|
36.30
|
34.60
|
35.65
|
35.45
|
22.83
|
282,900
|
|
|
11/1/2021
|
-0.95 / -2.64%
|
35.30
|
36.20
|
35.00
|
35.05
|
35.32
|
22.45
|
540,700
|
|
|
10/29/2021
|
-0.90 / -2.44%
|
36.50
|
36.80
|
35.65
|
36.00
|
36.11
|
23.06
|
588,600
|
|
|
10/28/2021
|
-0.50 / -1.34%
|
37.30
|
37.30
|
36.60
|
36.90
|
36.94
|
23.63
|
427,600
|
|
|
10/27/2021
|
+0.40 / +1.08%
|
36.90
|
37.40
|
36.70
|
37.40
|
37.00
|
23.95
|
445,800
|
|
|
10/26/2021
|
+0.65 / +1.79%
|
36.80
|
37.45
|
36.50
|
37.00
|
37.04
|
23.70
|
284,200
|
|
|
10/25/2021
|
+1.35 / +3.86%
|
35.85
|
36.40
|
35.50
|
36.35
|
35.82
|
23.28
|
354,300
|
|
|
10/22/2021
|
-1.60 / -4.37%
|
36.40
|
36.60
|
34.05
|
35.00
|
35.38
|
22.42
|
1,080,700
|
|
|
10/21/2021
|
0.00 / 0.00%
|
36.45
|
37.50
|
36.35
|
36.60
|
36.77
|
23.44
|
479,000
|
|
|
10/20/2021
|
-0.85 / -2.27%
|
37.80
|
37.80
|
36.30
|
36.60
|
37.03
|
23.44
|
357,300
|
|
|
10/19/2021
|
-1.05 / -2.73%
|
38.10
|
38.40
|
37.40
|
37.45
|
37.83
|
23.98
|
480,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|