|
|
Closing price on 11/3/2015
|
|
| Open |
32.00 |
| High |
32.10 |
| Low |
31.80 |
| Volume |
8,310 |
| Split-adjusted Price |
12.91 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2015
|
-0.20 / -0.62%
|
32.00
|
32.10
|
31.80
|
31.90
|
31.89
|
12.91
|
8,310
|
|
|
11/2/2015
|
-0.20 / -0.62%
|
32.40
|
32.40
|
30.30
|
32.10
|
32.08
|
12.99
|
29,990
|
|
|
10/30/2015
|
0.00 / 0.00%
|
32.30
|
32.50
|
32.00
|
32.30
|
32.19
|
13.07
|
16,680
|
|
|
10/29/2015
|
+0.10 / +0.31%
|
32.00
|
32.30
|
32.00
|
32.30
|
32.21
|
13.07
|
25,330
|
|
|
10/28/2015
|
-0.20 / -0.62%
|
32.40
|
32.40
|
32.00
|
32.20
|
32.19
|
13.03
|
49,240
|
|
|
10/27/2015
|
+0.30 / +0.93%
|
32.10
|
32.50
|
32.10
|
32.40
|
32.15
|
13.11
|
58,700
|
|
|
10/26/2015
|
-0.10 / -0.31%
|
32.20
|
32.30
|
32.10
|
32.10
|
32.13
|
12.99
|
30,500
|
|
|
10/23/2015
|
+0.10 / +0.31%
|
32.30
|
32.30
|
32.10
|
32.20
|
32.13
|
13.03
|
25,020
|
|
|
10/22/2015
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.00
|
32.10
|
32.07
|
12.99
|
101,130
|
|
|
10/21/2015
|
+0.10 / +0.31%
|
32.00
|
32.20
|
31.90
|
32.10
|
32.03
|
12.99
|
20,640
|
|
|
10/20/2015
|
0.00 / 0.00%
|
32.00
|
32.40
|
32.00
|
32.00
|
32.05
|
12.95
|
32,170
|
|
|
10/19/2015
|
+0.60 / +1.91%
|
31.40
|
32.00
|
31.10
|
32.00
|
31.48
|
12.95
|
15,310
|
|
|
10/16/2015
|
+0.40 / +1.29%
|
31.10
|
31.50
|
31.00
|
31.40
|
31.31
|
12.71
|
7,250
|
|
|
10/15/2015
|
-0.40 / -1.27%
|
31.40
|
31.40
|
31.00
|
31.00
|
31.20
|
12.55
|
19,750
|
|
|
10/14/2015
|
+0.10 / +0.32%
|
31.10
|
31.40
|
31.00
|
31.40
|
31.22
|
12.71
|
11,180
|
|
|
10/13/2015
|
+0.40 / +1.29%
|
31.00
|
31.30
|
31.00
|
31.30
|
31.16
|
12.67
|
9,370
|
|
|
10/12/2015
|
0.00 / 0.00%
|
31.40
|
31.40
|
30.90
|
30.90
|
30.91
|
12.51
|
5,630
|
|
|
10/9/2015
|
+0.10 / +0.32%
|
31.40
|
31.40
|
30.90
|
30.90
|
30.96
|
12.51
|
6,590
|
|
|
10/8/2015
|
-0.20 / -0.65%
|
30.70
|
31.50
|
30.70
|
30.80
|
30.98
|
12.47
|
10,330
|
|
|
10/7/2015
|
-0.90 / -2.82%
|
31.60
|
31.90
|
31.00
|
31.00
|
31.57
|
12.55
|
33,070
|
|
|
10/6/2015
|
-0.20 / -0.62%
|
32.20
|
32.20
|
31.60
|
31.90
|
31.70
|
12.91
|
7,130
|
|
|
10/5/2015
|
+0.30 / +0.94%
|
32.30
|
32.30
|
31.90
|
32.10
|
32.13
|
12.99
|
14,940
|
|
|
10/2/2015
|
+1.90 / +6.35%
|
30.00
|
31.80
|
30.00
|
31.80
|
30.97
|
12.87
|
58,190
|
|
|
10/1/2015
|
+0.30 / +1.01%
|
30.00
|
30.00
|
29.50
|
29.90
|
29.54
|
12.10
|
8,260
|
|
|
9/30/2015
|
+0.30 / +1.02%
|
29.20
|
29.70
|
29.20
|
29.60
|
29.55
|
11.98
|
9,950
|
|
|
9/29/2015
|
-0.10 / -0.34%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
11.86
|
2,050
|
|
|
9/28/2015
|
+0.10 / +0.34%
|
29.40
|
29.50
|
29.40
|
29.40
|
29.49
|
11.90
|
9,460
|
|
|
9/25/2015
|
0.00 / 0.00%
|
29.10
|
29.30
|
29.00
|
29.30
|
29.12
|
11.86
|
5,700
|
|
|
9/24/2015
|
-0.10 / -0.34%
|
29.10
|
29.30
|
29.00
|
29.30
|
29.07
|
11.86
|
9,220
|
|
|
9/23/2015
|
+0.10 / +0.34%
|
29.20
|
29.40
|
29.10
|
29.40
|
29.28
|
11.90
|
230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:50:02 PM
|
|
|
|
|