|
|
Closing price on 5/17/2021
|
|
| Open |
22.00 |
| High |
22.40 |
| Low |
21.60 |
| Volume |
111,100 |
| Split-adjusted Price |
13.17 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2021
|
+0.10 / +0.46%
|
22.00
|
22.40
|
21.60
|
21.80
|
21.60
|
13.17
|
111,100
|
|
|
5/14/2021
|
+0.55 / +2.60%
|
21.15
|
21.70
|
21.15
|
21.70
|
21.46
|
13.11
|
130,600
|
|
|
5/13/2021
|
-0.55 / -2.53%
|
21.70
|
21.70
|
21.15
|
21.15
|
21.38
|
12.78
|
152,700
|
|
|
5/12/2021
|
+0.55 / +2.60%
|
21.15
|
21.80
|
21.15
|
21.70
|
21.38
|
13.11
|
98,600
|
|
|
5/11/2021
|
+0.15 / +0.71%
|
21.00
|
21.40
|
20.90
|
21.15
|
21.10
|
12.78
|
123,600
|
|
|
5/10/2021
|
-0.50 / -2.33%
|
21.15
|
21.30
|
20.80
|
21.00
|
21.04
|
12.69
|
107,600
|
|
|
5/7/2021
|
0.00 / 0.00%
|
21.50
|
21.80
|
21.20
|
21.50
|
21.37
|
12.99
|
79,800
|
|
|
5/6/2021
|
-0.60 / -2.71%
|
22.25
|
22.25
|
21.50
|
21.50
|
21.69
|
12.99
|
102,200
|
|
|
5/5/2021
|
+0.60 / +2.79%
|
22.20
|
22.30
|
21.60
|
22.10
|
21.97
|
13.35
|
64,300
|
|
|
5/4/2021
|
-0.10 / -0.46%
|
21.00
|
21.60
|
21.00
|
21.50
|
21.30
|
12.99
|
63,600
|
|
|
4/29/2021
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.60
|
21.60
|
21.81
|
13.05
|
81,400
|
|
|
4/28/2021
|
0.00 / 0.00%
|
21.60
|
21.90
|
21.50
|
21.60
|
21.64
|
13.05
|
57,400
|
|
|
4/27/2021
|
0.00 / 0.00%
|
21.60
|
21.80
|
21.30
|
21.60
|
21.46
|
13.05
|
47,900
|
|
|
4/26/2021
|
-0.70 / -3.14%
|
22.30
|
22.40
|
21.60
|
21.60
|
22.04
|
13.05
|
87,400
|
|
|
4/23/2021
|
-0.25 / -1.11%
|
22.50
|
22.55
|
21.00
|
22.30
|
21.95
|
13.48
|
65,400
|
|
|
4/22/2021
|
-0.55 / -2.38%
|
23.00
|
23.00
|
22.50
|
22.55
|
22.81
|
13.63
|
92,200
|
|
|
4/20/2021
|
+0.25 / +1.09%
|
23.20
|
23.20
|
22.50
|
23.10
|
23.01
|
13.96
|
183,000
|
|
|
4/19/2021
|
-0.15 / -0.65%
|
23.20
|
23.20
|
22.50
|
22.85
|
22.71
|
13.81
|
189,000
|
|
|
4/16/2021
|
-0.20 / -0.86%
|
23.00
|
23.40
|
22.50
|
23.00
|
22.78
|
13.90
|
147,600
|
|
|
4/15/2021
|
-0.80 / -3.33%
|
24.00
|
24.00
|
22.90
|
23.20
|
23.27
|
14.02
|
799,300
|
|
|
4/14/2021
|
-0.20 / -0.83%
|
24.20
|
24.20
|
23.50
|
24.00
|
23.99
|
14.50
|
216,800
|
|
|
4/13/2021
|
0.00 / 0.00%
|
24.45
|
24.45
|
23.85
|
24.20
|
24.19
|
14.62
|
274,000
|
|
|
4/12/2021
|
+0.20 / +0.83%
|
24.00
|
24.35
|
24.00
|
24.20
|
24.04
|
14.62
|
234,700
|
|
|
4/9/2021
|
+0.50 / +2.13%
|
23.55
|
24.30
|
23.55
|
24.00
|
23.97
|
14.50
|
433,000
|
|
|
4/8/2021
|
-0.40 / -1.67%
|
23.80
|
23.80
|
23.45
|
23.50
|
23.54
|
14.20
|
382,800
|
|
|
4/7/2021
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.20
|
23.90
|
23.55
|
14.44
|
319,700
|
|
|
4/6/2021
|
-0.75 / -3.05%
|
24.55
|
24.65
|
23.50
|
23.80
|
24.55
|
14.38
|
434,500
|
|
|
4/5/2021
|
-0.05 / -0.20%
|
24.55
|
25.00
|
24.50
|
24.55
|
24.59
|
14.83
|
395,200
|
|
|
4/2/2021
|
-0.20 / -0.81%
|
25.50
|
25.50
|
24.55
|
24.60
|
24.84
|
14.86
|
290,300
|
|
|
4/1/2021
|
+0.90 / +3.77%
|
23.90
|
24.80
|
23.70
|
24.80
|
24.02
|
14.99
|
139,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:02 PM
|
|
|
|
|