|
Closing price on 7/7/2026
|
|
| Open |
20.80 |
| High |
20.80 |
| Low |
20.50 |
| Volume |
12,300 |
| Split-adjusted Price |
20.50 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2026
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.60
|
20.50
|
12,300
|
|
|
7/6/2026
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.91
|
20.80
|
6,300
|
|
|
7/3/2026
|
-0.10 / -0.47%
|
21.00
|
21.10
|
20.90
|
21.00
|
20.98
|
21.00
|
13,400
|
|
|
7/2/2026
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.95
|
21.10
|
21.04
|
21.10
|
13,900
|
|
|
7/1/2026
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.00
|
21.10
|
21.04
|
21.10
|
25,300
|
|
|
6/30/2026
|
-0.50 / -2.31%
|
21.50
|
21.50
|
21.10
|
21.10
|
21.26
|
21.10
|
6,200
|
|
|
6/29/2026
|
+0.45 / +2.13%
|
21.05
|
21.60
|
21.00
|
21.60
|
21.03
|
21.60
|
5,200
|
|
|
6/26/2026
|
-0.85 / -3.86%
|
21.50
|
21.90
|
21.10
|
21.15
|
21.37
|
21.15
|
1,300
|
|
|
6/25/2026
|
+0.40 / +1.85%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
100
|
|
|
6/24/2026
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.30
|
21.60
|
21.50
|
21.60
|
18,500
|
|
|
6/23/2026
|
-0.30 / -1.36%
|
21.60
|
21.70
|
21.60
|
21.70
|
21.68
|
21.70
|
3,800
|
|
|
6/22/2026
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.97
|
22.00
|
1,400
|
|
|
6/19/2026
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
200
|
|
|
6/18/2026
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2,800
|
|
|
6/17/2026
|
-0.10 / -0.45%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.00
|
22.00
|
7,700
|
|
|
6/16/2026
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.60
|
22.10
|
22.08
|
22.10
|
16,300
|
|
|
6/15/2026
|
+0.10 / +0.45%
|
22.05
|
22.10
|
22.00
|
22.10
|
22.04
|
22.10
|
2,200
|
|
|
6/12/2026
|
-0.20 / -0.90%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.03
|
22.00
|
10,700
|
|
|
6/11/2026
|
0.00 / 0.00%
|
22.00
|
23.00
|
22.00
|
22.20
|
22.30
|
22.20
|
3,300
|
|
|
6/10/2026
|
+0.10 / +0.45%
|
22.00
|
22.70
|
22.00
|
22.20
|
22.20
|
22.20
|
4,600
|
|
|
6/9/2026
|
+0.10 / +0.45%
|
22.00
|
22.30
|
22.00
|
22.10
|
22.04
|
22.10
|
4,800
|
|
|
6/8/2026
|
-0.30 / -1.35%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
22.00
|
7,200
|
|
|
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
|
|
|