|
Closing price on 5/17/2024
|
|
| Open |
32.00 |
| High |
33.20 |
| Low |
32.00 |
| Volume |
416,000 |
| Split-adjusted Price |
31.47 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2024
|
+0.55 / +1.72%
|
32.00
|
33.20
|
32.00
|
32.55
|
32.69
|
31.47
|
416,000
|
|
|
5/16/2024
|
+0.10 / +0.31%
|
32.20
|
32.50
|
31.80
|
32.00
|
32.15
|
30.93
|
370,600
|
|
|
5/15/2024
|
-0.10 / -0.31%
|
32.00
|
32.25
|
31.80
|
31.90
|
31.94
|
30.84
|
323,600
|
|
|
5/14/2024
|
-0.05 / -0.16%
|
32.15
|
32.15
|
31.50
|
32.00
|
31.78
|
30.93
|
147,800
|
|
|
5/13/2024
|
+0.15 / +0.47%
|
32.00
|
32.45
|
31.40
|
32.05
|
31.97
|
30.98
|
363,300
|
|
|
5/10/2024
|
+0.60 / +1.92%
|
31.60
|
31.90
|
31.00
|
31.90
|
31.45
|
30.84
|
288,200
|
|
|
5/9/2024
|
-0.65 / -2.03%
|
32.05
|
32.45
|
31.25
|
31.30
|
31.65
|
30.26
|
420,400
|
|
|
5/8/2024
|
+0.55 / +1.75%
|
31.40
|
32.50
|
30.65
|
31.95
|
31.88
|
30.89
|
499,600
|
|
|
5/7/2024
|
+0.30 / +0.96%
|
31.10
|
31.50
|
30.95
|
31.40
|
31.12
|
30.35
|
370,500
|
|
|
5/6/2024
|
+1.30 / +4.36%
|
30.00
|
31.10
|
29.95
|
31.10
|
30.55
|
30.06
|
405,300
|
|
|
5/3/2024
|
-0.25 / -0.83%
|
30.20
|
30.50
|
29.70
|
29.80
|
30.06
|
28.81
|
326,400
|
|
|
5/2/2024
|
-0.10 / -0.33%
|
29.75
|
30.15
|
29.50
|
30.05
|
29.77
|
29.05
|
262,500
|
|
|
4/26/2024
|
0.00 / 0.00%
|
29.60
|
30.20
|
29.60
|
30.15
|
29.99
|
29.15
|
208,000
|
|
|
4/25/2024
|
-0.65 / -2.11%
|
30.85
|
30.85
|
29.70
|
30.15
|
30.00
|
29.15
|
448,800
|
|
|
4/24/2024
|
+1.10 / +3.70%
|
30.00
|
31.00
|
30.00
|
30.80
|
30.53
|
29.77
|
257,700
|
|
|
4/23/2024
|
-0.80 / -2.62%
|
30.75
|
30.75
|
29.70
|
29.70
|
30.07
|
28.71
|
411,900
|
|
|
4/22/2024
|
-0.20 / -0.65%
|
30.70
|
31.40
|
29.10
|
30.50
|
30.73
|
29.48
|
313,200
|
|
|
4/19/2024
|
-1.25 / -3.91%
|
31.00
|
31.95
|
30.10
|
30.70
|
30.99
|
29.68
|
619,100
|
|
|
4/17/2024
|
-1.55 / -4.63%
|
32.65
|
33.35
|
31.65
|
31.95
|
32.26
|
30.89
|
1,595,400
|
|
|
4/16/2024
|
-1.10 / -3.18%
|
34.60
|
34.60
|
32.90
|
33.50
|
33.63
|
32.38
|
869,400
|
|
|
4/15/2024
|
-2.60 / -6.99%
|
37.20
|
37.60
|
34.60
|
34.60
|
35.81
|
33.45
|
933,800
|
|
|
4/12/2024
|
0.00 / 0.00%
|
36.85
|
37.30
|
36.65
|
37.20
|
36.89
|
35.96
|
292,000
|
|
|
4/11/2024
|
+0.90 / +2.48%
|
35.50
|
37.20
|
35.45
|
37.20
|
36.26
|
35.96
|
560,300
|
|
|
4/10/2024
|
-0.30 / -0.82%
|
36.70
|
36.70
|
36.10
|
36.30
|
36.40
|
35.09
|
287,000
|
|
|
4/9/2024
|
0.00 / 0.00%
|
36.70
|
37.25
|
36.00
|
36.60
|
36.32
|
35.38
|
559,700
|
|
|
4/8/2024
|
-0.20 / -0.54%
|
37.15
|
37.55
|
36.00
|
36.60
|
36.73
|
35.38
|
622,000
|
|
|
4/5/2024
|
-1.45 / -3.79%
|
38.10
|
38.95
|
36.80
|
36.80
|
37.91
|
35.57
|
689,500
|
|
|
4/4/2024
|
+0.45 / +1.19%
|
37.75
|
39.90
|
37.50
|
38.25
|
38.62
|
36.98
|
495,000
|
|
|
4/3/2024
|
+0.35 / +0.93%
|
38.50
|
38.70
|
37.70
|
37.80
|
38.14
|
36.54
|
666,000
|
|
|
4/2/2024
|
+2.45 / +7.00%
|
35.00
|
37.45
|
34.60
|
37.45
|
36.22
|
36.20
|
1,107,900
|
|
|