|
|
Closing price on 12/9/2022
|
|
| Open |
24.45 |
| High |
24.45 |
| Low |
23.60 |
| Volume |
130,800 |
| Split-adjusted Price |
16.38 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2022
|
+0.10 / +0.42%
|
24.45
|
24.45
|
23.60
|
24.10
|
23.91
|
16.38
|
130,800
|
|
|
12/8/2022
|
0.00 / 0.00%
|
24.20
|
24.50
|
23.70
|
24.00
|
24.05
|
16.31
|
125,700
|
|
|
12/7/2022
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.50
|
24.00
|
23.86
|
16.31
|
70,400
|
|
|
12/6/2022
|
-1.15 / -4.57%
|
25.15
|
25.15
|
24.00
|
24.00
|
24.40
|
16.31
|
128,200
|
|
|
12/5/2022
|
-0.20 / -0.79%
|
25.95
|
25.95
|
25.10
|
25.15
|
25.30
|
17.09
|
81,000
|
|
|
12/2/2022
|
+0.45 / +1.81%
|
25.20
|
25.50
|
24.45
|
25.35
|
25.01
|
17.23
|
103,400
|
|
|
12/1/2022
|
+0.30 / +1.22%
|
25.70
|
25.70
|
24.40
|
24.90
|
25.16
|
16.92
|
113,700
|
|
|
11/30/2022
|
+0.10 / +0.41%
|
24.60
|
24.70
|
24.15
|
24.60
|
24.49
|
16.72
|
112,400
|
|
|
11/29/2022
|
+0.35 / +1.45%
|
24.40
|
24.85
|
23.60
|
24.50
|
24.16
|
16.65
|
97,800
|
|
|
11/28/2022
|
+1.40 / +6.15%
|
22.85
|
24.15
|
22.85
|
24.15
|
23.82
|
16.41
|
115,600
|
|
|
11/25/2022
|
+0.75 / +3.41%
|
22.25
|
22.75
|
21.90
|
22.75
|
22.37
|
15.46
|
117,600
|
|
|
11/24/2022
|
+0.35 / +1.62%
|
21.65
|
22.00
|
20.70
|
22.00
|
21.73
|
14.95
|
132,700
|
|
|
11/23/2022
|
-0.25 / -1.14%
|
22.35
|
22.35
|
21.35
|
21.65
|
21.62
|
14.71
|
60,700
|
|
|
11/22/2022
|
+0.20 / +0.92%
|
22.55
|
22.55
|
21.60
|
21.90
|
22.08
|
14.88
|
112,400
|
|
|
11/21/2022
|
+0.20 / +0.93%
|
21.50
|
22.40
|
21.05
|
21.70
|
21.67
|
14.75
|
78,700
|
|
|
11/18/2022
|
+0.40 / +1.90%
|
21.10
|
21.50
|
20.40
|
21.50
|
20.82
|
14.61
|
111,200
|
|
|
11/17/2022
|
+0.45 / +2.18%
|
20.80
|
21.80
|
20.80
|
21.10
|
21.13
|
14.34
|
91,200
|
|
|
11/16/2022
|
+1.35 / +6.99%
|
18.40
|
20.65
|
18.10
|
20.65
|
19.71
|
14.03
|
194,700
|
|
|
11/15/2022
|
-1.45 / -6.99%
|
19.90
|
20.75
|
19.30
|
19.30
|
19.51
|
13.11
|
388,800
|
|
|
11/14/2022
|
-1.55 / -6.95%
|
21.00
|
22.30
|
20.75
|
20.75
|
20.86
|
14.10
|
248,400
|
|
|
11/11/2022
|
+0.20 / +0.90%
|
22.90
|
22.90
|
21.60
|
22.30
|
22.41
|
15.15
|
95,300
|
|
|
11/10/2022
|
-1.65 / -6.95%
|
24.35
|
24.35
|
22.10
|
22.10
|
22.58
|
15.02
|
262,000
|
|
|
11/9/2022
|
-0.05 / -0.21%
|
23.80
|
24.25
|
23.70
|
23.75
|
24.01
|
16.14
|
70,400
|
|
|
11/8/2022
|
+0.70 / +3.03%
|
22.30
|
23.95
|
22.30
|
23.80
|
23.21
|
16.17
|
131,600
|
|
|
11/7/2022
|
-1.55 / -6.29%
|
24.80
|
24.90
|
23.10
|
23.10
|
23.96
|
15.70
|
147,500
|
|
|
11/4/2022
|
-1.50 / -5.74%
|
26.15
|
26.15
|
24.50
|
24.65
|
25.12
|
16.75
|
155,400
|
|
|
11/3/2022
|
-0.50 / -1.88%
|
26.70
|
26.75
|
26.05
|
26.15
|
26.32
|
17.77
|
76,400
|
|
|
11/2/2022
|
+0.05 / +0.19%
|
26.60
|
27.20
|
26.15
|
26.65
|
26.62
|
18.11
|
98,000
|
|
|
11/1/2022
|
-0.40 / -1.48%
|
26.90
|
27.50
|
26.30
|
26.60
|
26.97
|
18.07
|
71,700
|
|
|
10/31/2022
|
-0.25 / -0.92%
|
27.25
|
27.30
|
26.05
|
27.00
|
26.74
|
18.35
|
113,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|