|
Closing price on 5/29/2018
|
|
| Open |
28.30 |
| High |
28.30 |
| Low |
28.00 |
| Volume |
15,370 |
| Split-adjusted Price |
14.43 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
+0.30 / +1.07%
|
28.30
|
28.30
|
28.00
|
28.30
|
28.11
|
14.43
|
15,370
|
|
|
5/28/2018
|
0.00 / 0.00%
|
28.00
|
28.50
|
27.50
|
28.00
|
28.01
|
14.28
|
10,890
|
|
|
5/25/2018
|
-0.30 / -1.06%
|
28.10
|
28.40
|
28.00
|
28.00
|
28.06
|
14.28
|
5,560
|
|
|
5/24/2018
|
-0.10 / -0.35%
|
28.10
|
28.30
|
28.10
|
28.30
|
28.13
|
14.43
|
5,510
|
|
|
5/23/2018
|
+0.20 / +0.71%
|
28.00
|
28.60
|
28.00
|
28.40
|
28.31
|
14.48
|
22,290
|
|
|
5/22/2018
|
-0.30 / -1.05%
|
28.00
|
28.50
|
28.00
|
28.20
|
28.18
|
14.38
|
3,860
|
|
|
5/21/2018
|
+0.50 / +1.79%
|
28.00
|
28.95
|
27.80
|
28.50
|
28.04
|
14.53
|
6,240
|
|
|
5/18/2018
|
0.00 / 0.00%
|
28.00
|
28.20
|
27.75
|
28.00
|
27.84
|
14.28
|
3,520
|
|
|
5/17/2018
|
-0.60 / -2.10%
|
28.50
|
28.60
|
28.00
|
28.00
|
28.28
|
14.28
|
2,440
|
|
|
5/16/2018
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.50
|
28.60
|
28.58
|
14.58
|
3,560
|
|
|
5/15/2018
|
+0.10 / +0.35%
|
28.80
|
28.80
|
28.50
|
28.60
|
28.68
|
14.58
|
1,770
|
|
|
5/14/2018
|
-0.15 / -0.52%
|
28.65
|
28.65
|
28.50
|
28.50
|
28.57
|
14.53
|
2,800
|
|
|
5/11/2018
|
+0.15 / +0.53%
|
28.70
|
28.90
|
28.10
|
28.65
|
28.68
|
14.61
|
12,760
|
|
|
5/10/2018
|
-0.40 / -1.38%
|
28.90
|
29.90
|
28.50
|
28.50
|
28.84
|
14.53
|
17,960
|
|
|
5/9/2018
|
+0.70 / +2.48%
|
28.20
|
29.20
|
28.20
|
28.90
|
28.40
|
14.74
|
12,430
|
|
|
5/8/2018
|
-0.50 / -1.74%
|
28.30
|
28.50
|
28.20
|
28.20
|
28.30
|
14.38
|
2,520
|
|
|
5/7/2018
|
-0.30 / -1.03%
|
28.70
|
28.70
|
28.30
|
28.70
|
28.46
|
14.63
|
75,560
|
|
|
5/4/2018
|
+0.40 / +1.40%
|
29.90
|
29.90
|
28.70
|
29.00
|
28.75
|
14.79
|
800
|
|
|
5/3/2018
|
-0.10 / -0.35%
|
28.70
|
28.70
|
28.00
|
28.60
|
28.34
|
14.58
|
3,070
|
|
|
5/2/2018
|
+0.55 / +1.95%
|
28.20
|
28.80
|
27.50
|
28.70
|
28.68
|
14.63
|
2,580
|
|
|
4/27/2018
|
+1.55 / +5.83%
|
28.25
|
28.25
|
27.50
|
28.15
|
27.94
|
14.35
|
3,150
|
|
|
4/26/2018
|
-1.40 / -5.00%
|
28.00
|
29.80
|
26.60
|
26.60
|
27.47
|
13.56
|
21,550
|
|
|
4/24/2018
|
-0.30 / -1.06%
|
28.00
|
28.50
|
27.80
|
28.00
|
27.97
|
14.28
|
28,350
|
|
|
4/23/2018
|
-0.30 / -1.05%
|
28.50
|
28.50
|
28.00
|
28.30
|
28.30
|
14.43
|
12,260
|
|
|
4/20/2018
|
-0.50 / -1.72%
|
28.50
|
29.40
|
28.50
|
28.60
|
28.59
|
14.58
|
6,190
|
|
|
4/19/2018
|
-0.60 / -2.02%
|
29.95
|
29.95
|
29.10
|
29.10
|
29.43
|
14.84
|
89,450
|
|
|
4/18/2018
|
-0.10 / -0.34%
|
30.40
|
30.40
|
29.20
|
29.70
|
29.27
|
15.14
|
13,940
|
|
|
4/17/2018
|
+0.45 / +1.53%
|
29.95
|
29.95
|
29.20
|
29.80
|
29.63
|
15.20
|
540
|
|
|
4/16/2018
|
+0.15 / +0.51%
|
29.10
|
29.50
|
29.00
|
29.35
|
29.09
|
14.97
|
72,980
|
|
|
4/13/2018
|
-0.30 / -1.02%
|
29.50
|
29.50
|
29.00
|
29.20
|
29.20
|
14.89
|
30,240
|
|
|