|
|
Closing price on 5/4/2026
|
|
| Open |
23.30 |
| High |
23.50 |
| Low |
23.20 |
| Volume |
5,600 |
| Split-adjusted Price |
23.20 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2026
|
+0.05 / +0.22%
|
23.30
|
23.50
|
23.20
|
23.20
|
23.40
|
23.20
|
5,600
|
|
|
4/29/2026
|
-0.20 / -0.86%
|
23.40
|
23.40
|
22.00
|
23.15
|
22.50
|
23.15
|
7,000
|
|
|
4/28/2026
|
-0.25 / -1.06%
|
23.60
|
23.90
|
23.35
|
23.35
|
23.41
|
23.35
|
18,800
|
|
|
4/24/2026
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.55
|
23.60
|
23.59
|
23.60
|
9,600
|
|
|
4/23/2026
|
-0.20 / -0.84%
|
24.15
|
25.00
|
23.60
|
23.60
|
23.87
|
23.60
|
6,800
|
|
|
4/22/2026
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.60
|
23.80
|
23.65
|
23.80
|
4,300
|
|
|
4/21/2026
|
-0.30 / -1.24%
|
24.25
|
24.25
|
23.80
|
23.80
|
24.14
|
23.80
|
19,500
|
|
|
4/20/2026
|
-0.25 / -1.03%
|
24.25
|
24.25
|
23.85
|
24.10
|
24.03
|
24.10
|
13,000
|
|
|
4/17/2026
|
+0.10 / +0.41%
|
24.25
|
24.90
|
23.60
|
24.35
|
24.04
|
24.35
|
7,900
|
|
|
4/16/2026
|
-0.35 / -1.42%
|
25.00
|
25.00
|
24.20
|
24.25
|
24.27
|
24.25
|
3,100
|
|
|
4/15/2026
|
0.00 / 0.00%
|
24.40
|
24.90
|
24.05
|
24.60
|
24.40
|
24.60
|
21,800
|
|
|
4/14/2026
|
-0.35 / -1.40%
|
24.95
|
24.95
|
24.60
|
24.60
|
24.72
|
24.60
|
3,400
|
|
|
4/13/2026
|
-0.25 / -0.99%
|
25.00
|
25.00
|
24.65
|
24.95
|
24.96
|
24.95
|
3,700
|
|
|
4/10/2026
|
+0.55 / +2.23%
|
25.00
|
25.55
|
24.90
|
25.20
|
25.33
|
25.20
|
75,400
|
|
|
4/9/2026
|
-0.35 / -1.40%
|
24.20
|
25.20
|
24.20
|
24.65
|
24.95
|
24.65
|
17,400
|
|
|
4/8/2026
|
+1.15 / +4.82%
|
24.50
|
25.10
|
24.40
|
25.00
|
24.77
|
25.00
|
28,100
|
|
|
4/7/2026
|
+0.35 / +1.49%
|
23.70
|
24.00
|
23.20
|
23.85
|
23.63
|
23.85
|
1,700
|
|
|
4/6/2026
|
+0.25 / +1.08%
|
24.45
|
24.45
|
23.45
|
23.50
|
23.60
|
23.50
|
6,400
|
|
|
4/3/2026
|
-0.70 / -2.92%
|
23.95
|
24.00
|
23.25
|
23.25
|
23.76
|
23.25
|
7,100
|
|
|
4/2/2026
|
-0.45 / -1.84%
|
24.40
|
24.40
|
23.60
|
23.95
|
23.98
|
23.95
|
20,100
|
|
|
4/1/2026
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.40
|
24.40
|
24.44
|
24.40
|
3,400
|
|
|
3/31/2026
|
+0.20 / +0.83%
|
25.10
|
25.10
|
23.95
|
24.40
|
24.40
|
24.40
|
3,400
|
|
|
3/30/2026
|
+0.10 / +0.41%
|
24.80
|
25.60
|
24.20
|
24.20
|
24.87
|
24.20
|
21,900
|
|
|
3/27/2026
|
+0.25 / +1.05%
|
23.60
|
24.50
|
23.60
|
24.10
|
24.24
|
24.10
|
16,100
|
|
|
3/26/2026
|
-0.60 / -2.45%
|
24.40
|
24.40
|
23.85
|
23.85
|
24.08
|
23.85
|
2,500
|
|
|
3/25/2026
|
+1.05 / +4.49%
|
23.50
|
24.90
|
23.50
|
24.45
|
24.41
|
24.45
|
23,700
|
|
|
3/24/2026
|
-0.10 / -0.43%
|
23.10
|
23.50
|
23.10
|
23.40
|
23.48
|
23.40
|
6,100
|
|
|
3/23/2026
|
-0.50 / -2.08%
|
24.00
|
24.00
|
23.00
|
23.50
|
23.39
|
23.50
|
18,400
|
|
|
3/20/2026
|
0.00 / 0.00%
|
24.25
|
24.30
|
23.50
|
24.00
|
23.72
|
24.00
|
25,900
|
|
|
3/19/2026
|
-0.60 / -2.44%
|
24.60
|
24.60
|
24.00
|
24.00
|
24.22
|
24.00
|
8,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|