|
Closing price on 6/5/2026
|
|
| Open |
22.50 |
| High |
22.55 |
| Low |
22.30 |
| Volume |
3,600 |
| Split-adjusted Price |
22.30 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2026
|
-0.20 / -0.89%
|
22.50
|
22.55
|
22.30
|
22.30
|
22.51
|
22.30
|
3,600
|
|
|
6/4/2026
|
+0.40 / +1.81%
|
22.00
|
22.70
|
22.00
|
22.50
|
22.04
|
22.50
|
2,900
|
|
|
6/3/2026
|
-0.10 / -0.45%
|
21.70
|
22.10
|
21.70
|
22.10
|
21.85
|
22.10
|
2,300
|
|
|
6/2/2026
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.15
|
22.20
|
22.20
|
22.20
|
2,100
|
|
|
6/1/2026
|
-0.10 / -0.45%
|
22.20
|
22.30
|
22.20
|
22.20
|
22.24
|
22.20
|
4,300
|
|
|
5/29/2026
|
-0.20 / -0.89%
|
22.55
|
22.55
|
22.30
|
22.30
|
22.34
|
22.30
|
5,700
|
|
|
5/28/2026
|
0.00 / 0.00%
|
23.60
|
23.60
|
22.50
|
22.50
|
22.61
|
22.50
|
2,000
|
|
|
5/27/2026
|
0.00 / 0.00%
|
22.55
|
22.55
|
22.50
|
22.50
|
22.50
|
22.50
|
5,700
|
|
|
5/26/2026
|
-0.45 / -1.96%
|
22.55
|
22.60
|
22.50
|
22.50
|
22.51
|
22.50
|
5,800
|
|
|
5/25/2026
|
-0.05 / -0.22%
|
23.00
|
23.00
|
22.50
|
22.95
|
22.68
|
22.95
|
5,600
|
|
|
5/22/2026
|
+0.85 / +3.84%
|
22.05
|
23.50
|
21.90
|
23.00
|
22.30
|
23.00
|
47,000
|
|
|
5/21/2026
|
-0.25 / -1.12%
|
22.35
|
22.35
|
22.10
|
22.15
|
22.14
|
22.15
|
7,900
|
|
|
5/20/2026
|
-0.30 / -1.32%
|
22.50
|
22.50
|
22.10
|
22.40
|
22.31
|
22.40
|
27,800
|
|
|
5/19/2026
|
-0.10 / -0.44%
|
22.80
|
22.95
|
22.40
|
22.70
|
22.57
|
22.70
|
19,100
|
|
|
5/18/2026
|
-0.15 / -0.65%
|
22.95
|
23.00
|
22.65
|
22.80
|
22.80
|
22.80
|
29,200
|
|
|
5/15/2026
|
+0.20 / +0.88%
|
23.00
|
23.00
|
22.50
|
22.95
|
22.63
|
22.95
|
2,500
|
|
|
5/14/2026
|
+0.05 / +0.22%
|
22.50
|
23.40
|
22.50
|
22.75
|
22.58
|
22.75
|
4,000
|
|
|
5/13/2026
|
+0.35 / +1.57%
|
22.30
|
23.50
|
22.30
|
22.70
|
22.90
|
22.70
|
14,500
|
|
|
5/12/2026
|
-0.15 / -0.67%
|
22.30
|
22.85
|
22.00
|
22.35
|
22.28
|
22.35
|
10,900
|
|
|
5/11/2026
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.76
|
22.50
|
8,900
|
|
|
5/8/2026
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
23.00
|
22.99
|
23.00
|
15,300
|
|
|
5/7/2026
|
-0.25 / -1.08%
|
23.25
|
23.25
|
23.00
|
23.00
|
23.05
|
23.00
|
31,900
|
|
|
5/6/2026
|
-0.15 / -0.64%
|
23.40
|
23.40
|
23.00
|
23.25
|
23.26
|
23.25
|
17,500
|
|
|
5/5/2026
|
+0.20 / +0.86%
|
23.50
|
23.50
|
23.00
|
23.40
|
23.19
|
23.40
|
9,100
|
|
|
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
|
|
|