|
Closing price on 12/23/2020
|
|
| Open |
19.50 |
| High |
20.00 |
| Low |
19.45 |
| Volume |
77,260 |
| Split-adjusted Price |
12.09 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2020
|
+0.55 / +2.83%
|
19.50
|
20.00
|
19.45
|
20.00
|
19.67
|
12.09
|
77,260
|
|
|
12/22/2020
|
-0.05 / -0.26%
|
19.55
|
19.55
|
19.45
|
19.45
|
19.50
|
11.75
|
12,220
|
|
|
12/21/2020
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.45
|
19.50
|
19.53
|
11.78
|
65,300
|
|
|
12/18/2020
|
0.00 / 0.00%
|
19.55
|
19.55
|
19.45
|
19.50
|
19.48
|
11.78
|
36,160
|
|
|
12/17/2020
|
0.00 / 0.00%
|
19.55
|
19.55
|
19.50
|
19.50
|
19.51
|
11.78
|
42,250
|
|
|
12/16/2020
|
0.00 / 0.00%
|
19.50
|
19.55
|
19.50
|
19.50
|
19.52
|
11.78
|
52,240
|
|
|
12/15/2020
|
-0.05 / -0.26%
|
19.55
|
19.55
|
19.45
|
19.50
|
19.52
|
11.78
|
21,390
|
|
|
12/14/2020
|
+0.05 / +0.26%
|
19.50
|
19.55
|
19.40
|
19.55
|
19.48
|
11.81
|
70,700
|
|
|
12/11/2020
|
0.00 / 0.00%
|
19.50
|
19.55
|
19.45
|
19.50
|
19.51
|
11.78
|
23,360
|
|
|
12/10/2020
|
-0.05 / -0.26%
|
19.55
|
19.55
|
19.30
|
19.50
|
19.55
|
11.78
|
43,820
|
|
|
12/9/2020
|
+0.05 / +0.26%
|
19.60
|
19.60
|
19.50
|
19.55
|
19.54
|
11.81
|
51,850
|
|
|
12/8/2020
|
-0.10 / -0.51%
|
19.60
|
19.65
|
19.40
|
19.50
|
19.54
|
11.78
|
67,660
|
|
|
12/7/2020
|
+0.20 / +1.03%
|
19.70
|
19.70
|
19.45
|
19.60
|
19.57
|
11.84
|
38,270
|
|
|
12/4/2020
|
-0.30 / -1.52%
|
19.75
|
19.75
|
19.40
|
19.40
|
19.63
|
11.72
|
47,210
|
|
|
12/3/2020
|
+0.30 / +1.55%
|
19.75
|
19.75
|
19.40
|
19.70
|
19.48
|
11.90
|
63,200
|
|
|
12/2/2020
|
+0.20 / +1.04%
|
19.20
|
19.80
|
19.20
|
19.40
|
19.53
|
11.72
|
59,500
|
|
|
12/1/2020
|
-0.20 / -1.03%
|
19.30
|
19.40
|
19.20
|
19.20
|
19.28
|
11.60
|
34,710
|
|
|
11/30/2020
|
-0.15 / -0.77%
|
19.55
|
19.55
|
19.40
|
19.40
|
19.42
|
11.72
|
4,750
|
|
|
11/27/2020
|
0.00 / 0.00%
|
19.35
|
19.55
|
19.35
|
19.55
|
19.52
|
11.81
|
15,790
|
|
|
11/26/2020
|
-0.05 / -0.26%
|
19.60
|
19.60
|
19.30
|
19.55
|
19.38
|
11.81
|
17,450
|
|
|
11/25/2020
|
-0.15 / -0.76%
|
19.75
|
19.75
|
19.30
|
19.60
|
19.39
|
11.84
|
21,480
|
|
|
11/24/2020
|
-0.05 / -0.25%
|
19.80
|
19.80
|
19.35
|
19.75
|
19.47
|
11.93
|
26,220
|
|
|
11/23/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.35
|
19.80
|
19.45
|
11.96
|
30,170
|
|
|
11/20/2020
|
-0.05 / -0.25%
|
19.85
|
19.85
|
19.30
|
19.80
|
19.36
|
11.96
|
21,450
|
|
|
11/19/2020
|
-0.15 / -0.75%
|
20.00
|
20.00
|
19.35
|
19.85
|
19.71
|
11.99
|
79,820
|
|
|
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
|
|
|