|
Closing price on 4/8/2025
|
|
| Open |
26.70 |
| High |
28.50 |
| Low |
26.60 |
| Volume |
530,500 |
| Split-adjusted Price |
26.60 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2025
|
-2.00 / -6.99%
|
26.70
|
28.50
|
26.60
|
26.60
|
26.61
|
26.60
|
530,500
|
|
|
4/4/2025
|
-0.20 / -0.69%
|
26.80
|
28.60
|
26.80
|
28.60
|
26.87
|
28.60
|
585,100
|
|
|
4/3/2025
|
-2.15 / -6.95%
|
29.10
|
30.00
|
28.80
|
28.80
|
29.10
|
28.80
|
399,100
|
|
|
4/2/2025
|
-0.50 / -1.59%
|
31.20
|
31.40
|
30.95
|
30.95
|
31.10
|
30.95
|
38,700
|
|
|
4/1/2025
|
0.00 / 0.00%
|
31.40
|
31.55
|
30.95
|
31.45
|
31.22
|
31.45
|
79,100
|
|
|
3/31/2025
|
0.00 / 0.00%
|
31.10
|
31.45
|
30.90
|
31.45
|
31.02
|
31.45
|
195,700
|
|
|
3/28/2025
|
-0.05 / -0.16%
|
31.90
|
31.90
|
31.30
|
31.45
|
31.48
|
31.45
|
64,300
|
|
|
3/27/2025
|
-0.20 / -0.63%
|
31.70
|
32.00
|
31.50
|
31.50
|
31.77
|
31.50
|
84,700
|
|
|
3/26/2025
|
+0.70 / +2.26%
|
31.00
|
32.20
|
31.00
|
31.70
|
31.80
|
31.70
|
406,000
|
|
|
3/25/2025
|
+0.20 / +0.65%
|
30.85
|
31.10
|
30.80
|
31.00
|
30.95
|
31.00
|
91,200
|
|
|
3/24/2025
|
-0.15 / -0.48%
|
30.85
|
31.00
|
30.70
|
30.80
|
30.79
|
30.80
|
154,400
|
|
|
3/21/2025
|
-0.15 / -0.48%
|
30.90
|
31.40
|
30.70
|
30.95
|
30.81
|
30.95
|
98,400
|
|
|
3/20/2025
|
-0.10 / -0.32%
|
31.05
|
31.15
|
30.90
|
31.10
|
31.05
|
31.10
|
38,100
|
|
|
3/19/2025
|
-0.20 / -0.64%
|
31.50
|
31.50
|
31.00
|
31.20
|
31.15
|
31.20
|
60,800
|
|
|
3/18/2025
|
+0.50 / +1.62%
|
30.80
|
31.95
|
30.70
|
31.40
|
31.41
|
31.40
|
356,500
|
|
|
3/17/2025
|
+0.35 / +1.15%
|
30.60
|
30.95
|
30.40
|
30.90
|
30.62
|
30.90
|
153,000
|
|
|
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
|
|
|