|
Closing price on 3/14/2025
|
|
| Open |
31.25 |
| High |
31.25 |
| Low |
30.50 |
| Volume |
144,200 |
| Split-adjusted Price |
30.55 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2025
|
-0.30 / -0.97%
|
31.25
|
31.25
|
30.50
|
30.55
|
30.81
|
30.55
|
144,200
|
|
|
3/13/2025
|
-0.15 / -0.48%
|
30.85
|
31.00
|
30.85
|
30.85
|
30.92
|
30.85
|
166,100
|
|
|
3/12/2025
|
-0.05 / -0.16%
|
30.95
|
31.30
|
30.85
|
31.00
|
30.98
|
31.00
|
183,300
|
|
|
3/11/2025
|
+0.10 / +0.32%
|
30.95
|
31.15
|
30.85
|
31.05
|
31.01
|
31.05
|
102,900
|
|
|
3/10/2025
|
0.00 / 0.00%
|
31.05
|
31.10
|
30.90
|
30.95
|
30.97
|
30.95
|
92,800
|
|
|
3/7/2025
|
0.00 / 0.00%
|
30.95
|
31.15
|
30.80
|
30.95
|
30.91
|
30.95
|
185,600
|
|
|
3/6/2025
|
-0.05 / -0.16%
|
30.85
|
31.15
|
30.85
|
30.95
|
30.93
|
30.95
|
119,900
|
|
|
3/5/2025
|
0.00 / 0.00%
|
31.30
|
31.30
|
30.90
|
31.00
|
31.03
|
31.00
|
158,400
|
|
|
3/4/2025
|
0.00 / 0.00%
|
30.80
|
31.30
|
30.80
|
31.00
|
31.04
|
31.00
|
174,200
|
|
|
3/3/2025
|
-0.05 / -0.16%
|
31.20
|
31.20
|
30.85
|
31.00
|
31.00
|
31.00
|
207,300
|
|
|
2/28/2025
|
0.00 / 0.00%
|
31.45
|
31.50
|
31.00
|
31.05
|
31.10
|
31.05
|
180,300
|
|
|
2/27/2025
|
-0.40 / -1.27%
|
31.45
|
31.75
|
30.75
|
31.05
|
31.06
|
31.05
|
366,400
|
|
|
2/26/2025
|
0.00 / 0.00%
|
31.40
|
32.00
|
31.40
|
31.45
|
31.65
|
31.45
|
132,000
|
|
|
2/25/2025
|
+0.10 / +0.32%
|
31.35
|
31.60
|
31.35
|
31.45
|
31.42
|
31.45
|
129,200
|
|
|
2/24/2025
|
-0.45 / -1.42%
|
31.70
|
31.85
|
31.20
|
31.35
|
31.41
|
31.35
|
235,500
|
|
|
2/21/2025
|
-0.40 / -1.24%
|
31.95
|
32.10
|
31.65
|
31.80
|
31.82
|
31.80
|
126,700
|
|
|
2/20/2025
|
+0.55 / +1.74%
|
31.70
|
32.70
|
31.65
|
32.20
|
32.14
|
32.20
|
299,500
|
|
|
2/19/2025
|
+0.40 / +1.28%
|
31.80
|
32.15
|
31.50
|
31.65
|
31.86
|
31.65
|
262,600
|
|
|
2/18/2025
|
-0.25 / -0.79%
|
31.50
|
31.65
|
31.25
|
31.25
|
31.40
|
31.25
|
146,400
|
|
|
2/17/2025
|
-0.30 / -0.94%
|
31.85
|
31.85
|
31.40
|
31.50
|
31.59
|
31.50
|
101,900
|
|
|
2/14/2025
|
+0.70 / +2.25%
|
31.10
|
31.85
|
31.10
|
31.80
|
31.55
|
31.80
|
224,600
|
|
|
2/13/2025
|
-0.15 / -0.48%
|
31.05
|
31.30
|
30.95
|
31.10
|
31.18
|
31.10
|
134,300
|
|
|
2/12/2025
|
-0.25 / -0.79%
|
31.50
|
31.50
|
31.10
|
31.25
|
31.33
|
31.25
|
93,400
|
|
|
2/11/2025
|
+0.55 / +1.78%
|
30.95
|
31.95
|
30.95
|
31.50
|
31.56
|
31.50
|
282,400
|
|
|
2/10/2025
|
-0.25 / -0.80%
|
31.20
|
31.20
|
30.80
|
30.95
|
30.97
|
30.95
|
187,700
|
|
|
2/7/2025
|
-0.05 / -0.16%
|
31.05
|
31.50
|
31.05
|
31.20
|
31.21
|
31.20
|
119,800
|
|
|
2/6/2025
|
-0.20 / -0.64%
|
31.25
|
31.50
|
31.05
|
31.25
|
31.20
|
31.25
|
41,600
|
|
|
2/5/2025
|
+0.60 / +1.94%
|
31.00
|
31.60
|
30.80
|
31.45
|
31.28
|
31.45
|
199,700
|
|
|
2/4/2025
|
+0.30 / +0.98%
|
30.60
|
30.90
|
30.50
|
30.85
|
30.65
|
30.85
|
214,500
|
|
|
2/3/2025
|
-0.50 / -1.61%
|
30.95
|
30.95
|
30.50
|
30.55
|
30.55
|
30.55
|
253,200
|
|
|