|
|
Closing price on 7/21/2020
|
|
| Open |
20.80 |
| High |
20.80 |
| Low |
20.45 |
| Volume |
5,990 |
| Split-adjusted Price |
11.51 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2020
|
-0.20 / -0.97%
|
20.80
|
20.80
|
20.45
|
20.45
|
20.53
|
11.51
|
5,990
|
|
|
7/20/2020
|
0.00 / 0.00%
|
20.55
|
20.65
|
20.45
|
20.65
|
20.57
|
11.62
|
9,090
|
|
|
7/17/2020
|
-0.05 / -0.24%
|
20.70
|
20.70
|
20.55
|
20.65
|
20.61
|
11.62
|
20,860
|
|
|
7/16/2020
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
11.65
|
950
|
|
|
7/15/2020
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.60
|
20.60
|
20.60
|
11.60
|
2,330
|
|
|
7/14/2020
|
-0.10 / -0.48%
|
20.75
|
20.80
|
20.60
|
20.70
|
20.60
|
11.65
|
15,010
|
|
|
7/13/2020
|
-0.20 / -0.95%
|
20.70
|
21.00
|
20.70
|
20.80
|
20.78
|
11.71
|
11,980
|
|
|
7/10/2020
|
-0.30 / -1.41%
|
20.90
|
21.10
|
20.70
|
21.00
|
20.81
|
11.82
|
14,130
|
|
|
7/9/2020
|
+0.10 / +0.47%
|
21.20
|
21.35
|
21.00
|
21.30
|
21.14
|
11.99
|
14,570
|
|
|
7/8/2020
|
+0.20 / +0.95%
|
20.90
|
21.20
|
20.90
|
21.20
|
21.00
|
11.93
|
11,570
|
|
|
7/7/2020
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.75
|
21.00
|
21.00
|
11.82
|
14,050
|
|
|
7/6/2020
|
+0.05 / +0.24%
|
20.70
|
20.90
|
20.70
|
20.90
|
20.80
|
11.76
|
5,660
|
|
|
7/3/2020
|
0.00 / 0.00%
|
20.85
|
20.85
|
20.85
|
20.85
|
20.85
|
11.74
|
0
|
|
|
7/2/2020
|
+0.05 / +0.24%
|
20.80
|
20.85
|
20.80
|
20.85
|
20.83
|
11.74
|
10,400
|
|
|
7/1/2020
|
+0.15 / +0.73%
|
20.70
|
20.80
|
20.70
|
20.80
|
20.73
|
11.71
|
8,200
|
|
|
6/30/2020
|
-0.15 / -0.72%
|
20.70
|
20.90
|
20.65
|
20.65
|
20.72
|
11.62
|
28,720
|
|
|
6/29/2020
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.65
|
20.80
|
20.73
|
11.71
|
12,110
|
|
|
6/26/2020
|
+0.15 / +0.72%
|
21.00
|
21.00
|
20.75
|
20.90
|
20.88
|
11.76
|
16,380
|
|
|
6/25/2020
|
-0.20 / -0.95%
|
20.75
|
20.75
|
20.70
|
20.75
|
20.72
|
11.68
|
10,570
|
|
|
6/24/2020
|
+0.25 / +1.21%
|
20.90
|
21.00
|
20.70
|
20.95
|
20.83
|
11.79
|
42,640
|
|
|
6/23/2020
|
+0.15 / +0.73%
|
20.55
|
21.00
|
20.55
|
20.70
|
20.87
|
11.65
|
10,830
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|