|
|
Closing price on 3/2/2026
|
|
| Open |
27.75 |
| High |
27.75 |
| Low |
27.00 |
| Volume |
217,400 |
| Split-adjusted Price |
27.15 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2026
|
+1.20 / +4.62%
|
27.75
|
27.75
|
27.00
|
27.15
|
27.43
|
27.15
|
217,400
|
|
|
2/27/2026
|
-0.05 / -0.19%
|
25.90
|
26.55
|
25.90
|
25.95
|
26.10
|
25.95
|
51,500
|
|
|
2/26/2026
|
-0.20 / -0.76%
|
25.90
|
26.00
|
25.85
|
26.00
|
25.90
|
26.00
|
3,900
|
|
|
2/25/2026
|
-0.20 / -0.76%
|
26.40
|
26.45
|
25.80
|
26.20
|
26.10
|
26.20
|
29,700
|
|
|
2/24/2026
|
-0.05 / -0.19%
|
26.00
|
26.50
|
25.80
|
26.40
|
26.16
|
26.40
|
28,300
|
|
|
2/23/2026
|
+0.95 / +3.73%
|
25.05
|
26.90
|
25.05
|
26.45
|
26.17
|
26.45
|
22,700
|
|
|
2/13/2026
|
+0.05 / +0.20%
|
25.45
|
25.50
|
25.45
|
25.50
|
25.48
|
25.50
|
6,100
|
|
|
2/12/2026
|
-0.05 / -0.20%
|
25.45
|
25.50
|
25.40
|
25.45
|
25.45
|
25.45
|
4,000
|
|
|
2/11/2026
|
0.00 / 0.00%
|
25.40
|
25.65
|
25.40
|
25.50
|
25.55
|
25.50
|
10,500
|
|
|
2/10/2026
|
-0.05 / -0.20%
|
25.65
|
25.95
|
25.35
|
25.50
|
25.60
|
25.50
|
9,400
|
|
|
2/9/2026
|
+0.30 / +1.19%
|
25.90
|
25.90
|
25.55
|
25.55
|
25.63
|
25.55
|
2,900
|
|
|
2/6/2026
|
-0.90 / -3.44%
|
25.00
|
26.20
|
25.00
|
25.25
|
25.35
|
25.25
|
53,500
|
|
|
2/5/2026
|
-0.70 / -2.61%
|
26.30
|
26.50
|
26.00
|
26.15
|
26.13
|
26.15
|
50,200
|
|
|
2/4/2026
|
0.00 / 0.00%
|
26.60
|
26.85
|
26.30
|
26.85
|
26.75
|
26.85
|
20,500
|
|
|
2/3/2026
|
+0.10 / +0.37%
|
26.70
|
27.10
|
26.65
|
26.85
|
26.83
|
26.85
|
57,200
|
|
|
2/2/2026
|
-0.25 / -0.93%
|
26.65
|
26.75
|
26.05
|
26.75
|
26.28
|
26.75
|
31,000
|
|
|
1/30/2026
|
+0.20 / +0.75%
|
27.00
|
27.50
|
26.60
|
27.00
|
26.99
|
27.00
|
63,200
|
|
|
1/29/2026
|
-0.40 / -1.47%
|
27.50
|
28.00
|
26.80
|
26.80
|
27.53
|
26.80
|
45,700
|
|
|
1/28/2026
|
+0.90 / +3.42%
|
26.80
|
27.20
|
26.60
|
27.20
|
27.02
|
27.20
|
128,000
|
|
|
1/27/2026
|
+0.45 / +1.74%
|
26.00
|
26.35
|
25.90
|
26.30
|
26.19
|
26.30
|
9,300
|
|
|
1/26/2026
|
-0.15 / -0.58%
|
27.00
|
27.10
|
25.80
|
25.85
|
26.62
|
25.85
|
97,200
|
|
|
1/23/2026
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.06
|
26.00
|
9,100
|
|
|
1/22/2026
|
+0.10 / +0.38%
|
26.30
|
27.00
|
26.10
|
26.10
|
26.56
|
26.10
|
42,500
|
|
|
1/21/2026
|
-0.40 / -1.52%
|
26.50
|
26.50
|
25.60
|
26.00
|
25.92
|
26.00
|
18,700
|
|
|
1/20/2026
|
+0.80 / +3.13%
|
25.60
|
26.50
|
25.50
|
26.40
|
26.04
|
26.40
|
34,300
|
|
|
1/19/2026
|
-0.30 / -1.16%
|
25.90
|
26.10
|
25.55
|
25.60
|
25.82
|
25.60
|
39,600
|
|
|
1/16/2026
|
-0.50 / -1.89%
|
27.05
|
27.10
|
25.85
|
25.90
|
26.33
|
25.90
|
39,300
|
|
|
1/15/2026
|
-0.05 / -0.19%
|
26.60
|
26.65
|
26.40
|
26.40
|
26.50
|
26.40
|
49,400
|
|
|
1/14/2026
|
-0.60 / -2.22%
|
27.25
|
27.25
|
26.30
|
26.45
|
26.81
|
26.45
|
66,500
|
|
|
1/13/2026
|
+1.25 / +4.84%
|
25.75
|
27.05
|
25.40
|
27.05
|
26.40
|
27.05
|
72,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|