|
Closing price on 8/16/2016
|
|
| Open |
40.60 |
| High |
41.80 |
| Low |
40.50 |
| Volume |
135,400 |
| Split-adjusted Price |
17.87 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2016
|
+1.30 / +3.21%
|
40.60
|
41.80
|
40.50
|
41.80
|
41.11
|
17.87
|
135,400
|
|
|
8/15/2016
|
+0.30 / +0.75%
|
40.90
|
40.90
|
40.20
|
40.50
|
40.38
|
17.32
|
23,080
|
|
|
8/12/2016
|
+0.70 / +1.77%
|
39.40
|
41.10
|
39.40
|
40.20
|
40.33
|
17.19
|
47,560
|
|
|
8/11/2016
|
-0.20 / -0.50%
|
39.70
|
39.70
|
39.30
|
39.50
|
39.52
|
16.89
|
4,150
|
|
|
8/10/2016
|
+1.00 / +2.58%
|
38.50
|
39.70
|
38.50
|
39.70
|
39.29
|
16.97
|
98,020
|
|
|
8/9/2016
|
+0.30 / +0.78%
|
38.40
|
38.70
|
38.40
|
38.70
|
38.53
|
16.55
|
22,760
|
|
|
8/8/2016
|
0.00 / 0.00%
|
38.30
|
38.60
|
38.20
|
38.40
|
38.26
|
16.42
|
10,670
|
|
|
8/5/2016
|
-0.20 / -0.52%
|
36.50
|
39.00
|
36.50
|
38.40
|
37.65
|
16.42
|
10,650
|
|
|
8/4/2016
|
-0.10 / -0.26%
|
38.70
|
39.00
|
38.50
|
38.60
|
38.71
|
16.50
|
19,040
|
|
|
8/3/2016
|
-0.30 / -0.77%
|
39.00
|
39.00
|
38.70
|
38.70
|
38.79
|
16.55
|
51,540
|
|
|
8/2/2016
|
-0.30 / -0.76%
|
38.50
|
39.10
|
38.50
|
39.00
|
38.90
|
16.67
|
24,370
|
|
|
8/1/2016
|
+0.10 / +0.26%
|
39.20
|
39.30
|
39.00
|
39.30
|
39.06
|
16.80
|
19,790
|
|
|
7/29/2016
|
0.00 / 0.00%
|
39.00
|
39.20
|
39.00
|
39.20
|
39.14
|
16.76
|
7,410
|
|
|
7/28/2016
|
+0.10 / +0.26%
|
39.10
|
39.20
|
38.50
|
39.20
|
38.89
|
16.76
|
19,800
|
|
|
7/27/2016
|
0.00 / 0.00%
|
39.10
|
39.10
|
39.00
|
39.10
|
39.07
|
16.72
|
10,060
|
|
|
7/26/2016
|
0.00 / 0.00%
|
39.20
|
39.30
|
38.50
|
39.10
|
39.06
|
16.72
|
11,010
|
|
|
7/25/2016
|
+0.10 / +0.26%
|
39.00
|
39.50
|
39.00
|
39.10
|
39.24
|
16.72
|
14,170
|
|
|
7/22/2016
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.20
|
39.00
|
38.73
|
16.67
|
38,240
|
|
|
7/21/2016
|
-0.30 / -0.76%
|
39.40
|
39.40
|
39.00
|
39.00
|
39.01
|
16.67
|
61,500
|
|
|
7/20/2016
|
+0.20 / +0.51%
|
39.10
|
39.30
|
39.00
|
39.30
|
39.05
|
16.80
|
29,270
|
|
|
7/19/2016
|
-0.30 / -0.76%
|
39.40
|
39.60
|
39.00
|
39.10
|
39.34
|
16.72
|
40,090
|
|
|
7/18/2016
|
+0.50 / +1.29%
|
39.00
|
39.60
|
39.00
|
39.40
|
39.12
|
16.85
|
29,010
|
|
|
7/15/2016
|
0.00 / 0.00%
|
39.80
|
39.80
|
38.10
|
38.90
|
38.47
|
16.63
|
77,000
|
|
|
7/14/2016
|
-0.60 / -1.52%
|
39.60
|
39.60
|
38.90
|
38.90
|
39.12
|
16.63
|
34,430
|
|
|
7/13/2016
|
+0.50 / +1.28%
|
39.00
|
40.20
|
39.00
|
39.50
|
39.58
|
16.89
|
33,220
|
|
|
7/12/2016
|
-0.50 / -1.27%
|
39.20
|
39.90
|
38.60
|
39.00
|
39.08
|
16.67
|
91,180
|
|
|
7/11/2016
|
-1.10 / -2.71%
|
40.60
|
40.80
|
39.00
|
39.50
|
39.87
|
16.89
|
130,080
|
|
|
7/8/2016
|
-0.70 / -1.69%
|
41.90
|
41.90
|
40.60
|
40.60
|
40.96
|
17.36
|
71,170
|
|
|
7/7/2016
|
+0.50 / +1.23%
|
40.90
|
42.00
|
40.80
|
41.30
|
41.54
|
17.66
|
96,320
|
|
|
7/6/2016
|
+0.10 / +0.25%
|
40.50
|
40.90
|
40.40
|
40.80
|
40.62
|
17.44
|
60,830
|
|
|