|
Closing price on 2/1/2021
|
|
| Open |
21.10 |
| High |
21.50 |
| Low |
20.70 |
| Volume |
87,900 |
| Split-adjusted Price |
13.05 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2021
|
-0.65 / -3.04%
|
21.10
|
21.50
|
20.70
|
20.70
|
21.24
|
13.05
|
87,900
|
|
|
1/29/2021
|
+0.30 / +1.43%
|
19.70
|
21.50
|
19.70
|
21.35
|
20.74
|
13.45
|
170,300
|
|
|
1/28/2021
|
-1.55 / -6.86%
|
21.10
|
21.70
|
21.05
|
21.05
|
21.16
|
13.27
|
268,200
|
|
|
1/27/2021
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.30
|
22.60
|
22.77
|
14.24
|
173,000
|
|
|
1/26/2021
|
+0.25 / +1.10%
|
23.50
|
23.50
|
22.50
|
23.00
|
22.94
|
14.49
|
281,900
|
|
|
1/25/2021
|
+1.15 / +5.32%
|
21.90
|
23.10
|
21.85
|
22.75
|
22.62
|
14.34
|
675,200
|
|
|
1/22/2021
|
0.00 / 0.00%
|
21.40
|
21.85
|
21.40
|
21.60
|
21.60
|
13.61
|
155,100
|
|
|
1/21/2021
|
+0.35 / +1.65%
|
21.40
|
21.85
|
21.20
|
21.60
|
21.52
|
13.61
|
154,600
|
|
|
1/20/2021
|
-0.50 / -2.30%
|
21.50
|
21.50
|
20.25
|
21.25
|
20.63
|
13.39
|
176,700
|
|
|
1/19/2021
|
-0.80 / -3.55%
|
22.55
|
22.55
|
21.00
|
21.75
|
21.95
|
13.71
|
221,800
|
|
|
1/18/2021
|
-0.40 / -1.74%
|
22.95
|
22.95
|
22.40
|
22.55
|
22.62
|
14.21
|
144,600
|
|
|
1/15/2021
|
+0.45 / +2.00%
|
22.50
|
23.00
|
22.50
|
22.95
|
22.80
|
14.46
|
374,500
|
|
|
1/14/2021
|
+1.00 / +4.65%
|
21.50
|
22.50
|
21.40
|
22.50
|
21.50
|
14.18
|
595,100
|
|
|
1/13/2021
|
+0.45 / +2.14%
|
21.05
|
21.85
|
21.00
|
21.50
|
21.44
|
13.55
|
358,600
|
|
|
1/12/2021
|
-0.10 / -0.47%
|
21.15
|
21.15
|
20.80
|
21.05
|
20.96
|
13.27
|
123,400
|
|
|
1/11/2021
|
-0.35 / -1.63%
|
21.50
|
21.50
|
21.05
|
21.15
|
21.05
|
13.33
|
211,900
|
|
|
1/8/2021
|
+0.30 / +1.42%
|
21.30
|
21.70
|
21.25
|
21.50
|
21.48
|
13.55
|
219,200
|
|
|
1/7/2021
|
+0.55 / +2.66%
|
20.65
|
21.55
|
20.65
|
21.20
|
21.16
|
13.36
|
321,400
|
|
|
1/6/2021
|
+0.15 / +0.73%
|
20.60
|
20.90
|
20.50
|
20.65
|
20.72
|
13.01
|
141,900
|
|
|
1/5/2021
|
-0.15 / -0.73%
|
20.50
|
20.65
|
20.45
|
20.50
|
20.65
|
12.92
|
59,800
|
|
|
1/4/2021
|
+0.40 / +1.98%
|
20.25
|
20.65
|
20.10
|
20.65
|
20.35
|
13.01
|
262,000
|
|
|
12/31/2020
|
-0.10 / -0.49%
|
20.20
|
20.40
|
20.05
|
20.25
|
20.23
|
12.76
|
59,060
|
|
|
12/30/2020
|
+0.05 / +0.25%
|
20.30
|
20.60
|
20.30
|
20.35
|
20.46
|
12.82
|
101,680
|
|
|
12/29/2020
|
+0.35 / +1.75%
|
19.95
|
20.40
|
19.95
|
20.30
|
20.15
|
12.79
|
131,720
|
|
|
12/28/2020
|
+0.30 / +1.53%
|
19.65
|
19.95
|
19.50
|
19.95
|
19.73
|
12.57
|
120,100
|
|
|
12/25/2020
|
-0.20 / -1.01%
|
19.85
|
19.85
|
19.65
|
19.65
|
19.75
|
12.38
|
41,470
|
|
|
12/24/2020
|
-0.15 / -0.75%
|
19.90
|
20.05
|
19.65
|
19.85
|
19.93
|
12.51
|
54,200
|
|
|
12/23/2020
|
+0.55 / +2.83%
|
19.50
|
20.00
|
19.45
|
20.00
|
19.67
|
12.60
|
77,260
|
|
|
12/22/2020
|
-0.05 / -0.26%
|
19.55
|
19.55
|
19.45
|
19.45
|
19.50
|
12.26
|
12,220
|
|
|
12/21/2020
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.45
|
19.50
|
19.53
|
12.29
|
65,300
|
|
|