|
|
Closing price on 6/22/2020
|
|
| Open |
20.80 |
| High |
20.80 |
| Low |
20.50 |
| Volume |
50,900 |
| Split-adjusted Price |
11.57 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2020
|
-0.25 / -1.20%
|
20.80
|
20.80
|
20.50
|
20.55
|
20.55
|
11.57
|
50,900
|
|
|
6/19/2020
|
+0.10 / +0.48%
|
20.70
|
20.90
|
20.70
|
20.80
|
20.73
|
11.71
|
6,610
|
|
|
6/18/2020
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.69
|
11.65
|
28,850
|
|
|
6/17/2020
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.65
|
20.70
|
20.67
|
11.65
|
10,160
|
|
|
6/16/2020
|
+0.25 / +1.22%
|
20.45
|
20.70
|
20.45
|
20.70
|
20.55
|
11.65
|
18,050
|
|
|
6/15/2020
|
-0.40 / -1.92%
|
20.80
|
20.80
|
20.45
|
20.45
|
20.60
|
11.51
|
30,250
|
|
|
6/12/2020
|
0.00 / 0.00%
|
20.80
|
20.85
|
20.40
|
20.85
|
20.66
|
11.74
|
12,970
|
|
|
6/11/2020
|
-0.30 / -1.42%
|
20.95
|
21.30
|
20.85
|
20.85
|
21.15
|
11.74
|
229,850
|
|
|
6/10/2020
|
-0.15 / -0.70%
|
21.05
|
21.25
|
20.90
|
21.15
|
21.06
|
11.90
|
62,390
|
|
|
6/9/2020
|
0.00 / 0.00%
|
21.00
|
21.30
|
20.95
|
21.30
|
21.10
|
11.99
|
57,390
|
|
|
6/8/2020
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.00
|
21.30
|
21.09
|
11.99
|
83,660
|
|
|
6/5/2020
|
-0.05 / -0.23%
|
21.30
|
21.35
|
21.00
|
21.30
|
21.13
|
11.99
|
9,040
|
|
|
6/4/2020
|
-0.20 / -0.93%
|
21.55
|
21.55
|
21.00
|
21.35
|
21.19
|
12.02
|
14,820
|
|
|
6/3/2020
|
+0.40 / +1.89%
|
21.20
|
21.55
|
21.00
|
21.55
|
21.05
|
12.13
|
60,130
|
|
|
6/2/2020
|
-0.45 / -2.08%
|
21.55
|
21.70
|
21.00
|
21.15
|
21.20
|
11.90
|
64,250
|
|
|
6/1/2020
|
-0.30 / -1.37%
|
21.90
|
21.90
|
21.50
|
21.60
|
21.63
|
12.16
|
19,510
|
|
|
5/29/2020
|
+0.40 / +1.86%
|
21.50
|
22.00
|
21.00
|
21.90
|
21.39
|
12.33
|
60,450
|
|
|
5/28/2020
|
+0.50 / +2.38%
|
21.00
|
22.00
|
21.00
|
21.50
|
21.19
|
12.10
|
95,090
|
|
|
5/27/2020
|
0.00 / 0.00%
|
21.05
|
21.40
|
20.70
|
21.00
|
20.80
|
11.82
|
40,760
|
|
|
5/26/2020
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.75
|
21.00
|
20.79
|
11.82
|
24,630
|
|
|
5/25/2020
|
+0.05 / +0.24%
|
21.00
|
21.00
|
20.65
|
20.80
|
20.98
|
11.71
|
3,860
|
|
|
5/22/2020
|
0.00 / 0.00%
|
20.70
|
20.75
|
20.40
|
20.75
|
20.61
|
11.68
|
16,690
|
|
|
5/21/2020
|
+0.05 / +0.24%
|
20.75
|
21.00
|
20.75
|
20.75
|
20.88
|
11.68
|
27,490
|
|
|
5/20/2020
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.70
|
20.70
|
20.73
|
11.65
|
5,620
|
|
|
5/19/2020
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.55
|
20.70
|
20.66
|
11.65
|
17,280
|
|
|
5/18/2020
|
+0.25 / +1.21%
|
21.00
|
21.00
|
20.45
|
20.90
|
20.68
|
11.76
|
4,980
|
|
|
5/15/2020
|
-0.15 / -0.72%
|
20.80
|
20.80
|
20.60
|
20.65
|
20.66
|
11.62
|
23,570
|
|
|
5/14/2020
|
-0.05 / -0.24%
|
20.85
|
20.85
|
20.80
|
20.80
|
20.83
|
11.71
|
29,770
|
|
|
5/13/2020
|
0.00 / 0.00%
|
20.85
|
21.30
|
20.80
|
20.85
|
20.85
|
11.74
|
25,030
|
|
|
5/12/2020
|
0.00 / 0.00%
|
20.85
|
20.85
|
20.75
|
20.85
|
20.81
|
11.74
|
42,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|