|
|
Closing price on 3/15/2023
|
|
| Open |
27.65 |
| High |
28.10 |
| Low |
27.65 |
| Volume |
81,900 |
| Split-adjusted Price |
19.09 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2023
|
+0.50 / +1.81%
|
27.65
|
28.10
|
27.65
|
28.10
|
27.94
|
19.09
|
81,900
|
|
|
3/14/2023
|
-0.15 / -0.54%
|
27.75
|
27.85
|
27.30
|
27.60
|
27.51
|
18.75
|
99,600
|
|
|
3/13/2023
|
-0.20 / -0.72%
|
27.50
|
27.85
|
27.40
|
27.75
|
27.58
|
18.86
|
72,200
|
|
|
3/10/2023
|
-0.25 / -0.89%
|
27.80
|
28.00
|
27.65
|
27.95
|
27.75
|
18.99
|
59,200
|
|
|
3/9/2023
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.00
|
28.20
|
28.22
|
19.16
|
94,300
|
|
|
3/8/2023
|
-0.15 / -0.53%
|
28.05
|
28.30
|
28.00
|
28.20
|
28.09
|
19.16
|
48,500
|
|
|
3/7/2023
|
+0.40 / +1.43%
|
27.95
|
28.35
|
27.50
|
28.35
|
27.73
|
19.26
|
118,000
|
|
|
3/6/2023
|
+0.10 / +0.36%
|
28.55
|
28.55
|
27.70
|
27.95
|
27.90
|
18.99
|
40,200
|
|
|
3/3/2023
|
-0.15 / -0.54%
|
28.20
|
28.30
|
27.85
|
27.85
|
28.06
|
18.92
|
76,200
|
|
|
3/2/2023
|
-0.80 / -2.78%
|
28.60
|
28.60
|
27.80
|
28.00
|
28.19
|
19.03
|
90,600
|
|
|
3/1/2023
|
+1.25 / +4.54%
|
27.60
|
28.80
|
27.40
|
28.80
|
28.08
|
19.57
|
201,400
|
|
|
2/28/2023
|
+0.15 / +0.55%
|
27.30
|
27.90
|
27.20
|
27.55
|
27.35
|
18.72
|
62,900
|
|
|
2/27/2023
|
-0.60 / -2.14%
|
27.50
|
27.50
|
27.10
|
27.40
|
27.23
|
18.62
|
144,800
|
|
|
2/24/2023
|
-0.30 / -1.06%
|
28.30
|
28.30
|
27.40
|
28.00
|
27.64
|
19.03
|
87,700
|
|
|
2/23/2023
|
0.00 / 0.00%
|
28.35
|
28.35
|
27.25
|
28.30
|
27.62
|
19.23
|
94,700
|
|
|
2/22/2023
|
+0.65 / +2.35%
|
27.30
|
29.00
|
27.10
|
28.30
|
28.16
|
19.23
|
231,900
|
|
|
2/21/2023
|
0.00 / 0.00%
|
27.65
|
27.65
|
27.35
|
27.65
|
27.51
|
18.79
|
95,400
|
|
|
2/20/2023
|
+0.90 / +3.36%
|
26.75
|
27.65
|
26.60
|
27.65
|
27.19
|
18.79
|
98,900
|
|
|
2/17/2023
|
-0.25 / -0.93%
|
27.00
|
27.00
|
26.35
|
26.75
|
26.73
|
18.18
|
27,300
|
|
|
2/16/2023
|
+0.80 / +3.05%
|
26.20
|
27.30
|
26.20
|
27.00
|
26.79
|
18.35
|
52,700
|
|
|
2/15/2023
|
+0.35 / +1.35%
|
25.80
|
26.20
|
25.80
|
26.20
|
26.04
|
17.80
|
42,600
|
|
|
2/14/2023
|
-0.05 / -0.19%
|
25.90
|
25.90
|
25.65
|
25.85
|
25.80
|
17.57
|
48,800
|
|
|
2/13/2023
|
-0.20 / -0.77%
|
25.50
|
26.00
|
25.30
|
25.90
|
25.52
|
17.60
|
96,300
|
|
|
2/10/2023
|
-0.70 / -2.61%
|
26.60
|
26.75
|
25.80
|
26.10
|
26.10
|
17.74
|
86,800
|
|
|
2/9/2023
|
+0.50 / +1.90%
|
26.30
|
26.90
|
26.20
|
26.80
|
26.47
|
18.21
|
79,700
|
|
|
2/8/2023
|
0.00 / 0.00%
|
26.30
|
26.40
|
26.00
|
26.30
|
26.22
|
17.87
|
105,000
|
|
|
2/7/2023
|
-0.30 / -1.13%
|
26.60
|
26.75
|
26.20
|
26.30
|
26.45
|
17.87
|
58,600
|
|
|
2/6/2023
|
-0.35 / -1.30%
|
26.80
|
26.80
|
26.20
|
26.60
|
26.56
|
18.07
|
61,500
|
|
|
2/3/2023
|
0.00 / 0.00%
|
27.30
|
27.30
|
26.85
|
26.95
|
27.00
|
18.31
|
64,900
|
|
|
2/2/2023
|
-0.30 / -1.10%
|
27.00
|
27.30
|
26.60
|
26.95
|
26.84
|
18.31
|
84,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|