|
Closing price on 8/16/2018
|
|
| Open |
26.70 |
| High |
26.70 |
| Low |
26.60 |
| Volume |
9,370 |
| Split-adjusted Price |
13.05 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2018
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.60
|
26.70
|
26.68
|
13.05
|
9,370
|
|
|
8/15/2018
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.50
|
26.70
|
26.59
|
13.05
|
3,610
|
|
|
8/14/2018
|
-0.10 / -0.37%
|
26.80
|
26.80
|
26.70
|
26.70
|
26.75
|
13.05
|
3,940
|
|
|
8/13/2018
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.50
|
26.80
|
26.74
|
13.10
|
11,070
|
|
|
8/10/2018
|
+0.10 / +0.37%
|
26.80
|
26.80
|
26.60
|
26.80
|
26.65
|
13.10
|
334,690
|
|
|
8/9/2018
|
-0.20 / -0.74%
|
26.80
|
26.80
|
26.55
|
26.70
|
26.62
|
13.05
|
4,320
|
|
|
8/8/2018
|
0.00 / 0.00%
|
26.50
|
26.90
|
26.50
|
26.90
|
26.63
|
13.15
|
11,530
|
|
|
8/7/2018
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.00
|
26.90
|
26.21
|
13.15
|
339,270
|
|
|
8/6/2018
|
0.00 / 0.00%
|
28.00
|
28.00
|
26.00
|
27.00
|
26.86
|
13.20
|
31,500
|
|
|
8/3/2018
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.80
|
27.00
|
26.90
|
13.20
|
860
|
|
|
8/2/2018
|
-0.10 / -0.37%
|
27.20
|
27.20
|
26.80
|
27.00
|
27.01
|
13.20
|
2,110
|
|
|
8/1/2018
|
+0.30 / +1.12%
|
26.80
|
27.10
|
26.80
|
27.10
|
26.97
|
13.25
|
6,080
|
|
|
7/31/2018
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.80
|
26.80
|
26.85
|
13.10
|
2,450
|
|
|
7/30/2018
|
-0.50 / -1.82%
|
27.00
|
27.00
|
26.45
|
26.90
|
26.66
|
13.15
|
26,560
|
|
|
7/27/2018
|
-0.05 / -0.18%
|
27.00
|
27.45
|
26.55
|
27.40
|
26.92
|
13.40
|
8,470
|
|
|
7/26/2018
|
-0.05 / -0.18%
|
27.50
|
27.50
|
27.45
|
27.45
|
27.48
|
13.42
|
950
|
|
|
7/25/2018
|
-0.20 / -0.72%
|
27.60
|
27.60
|
27.50
|
27.50
|
27.55
|
13.45
|
1,810
|
|
|
7/24/2018
|
+0.70 / +2.59%
|
26.40
|
27.70
|
26.40
|
27.70
|
27.05
|
13.54
|
5,310
|
|
|
7/23/2018
|
-0.35 / -1.28%
|
28.00
|
28.00
|
26.40
|
27.00
|
26.69
|
13.20
|
12,290
|
|
|
7/20/2018
|
+0.35 / +1.30%
|
27.00
|
27.80
|
27.00
|
27.35
|
27.12
|
13.37
|
5,420
|
|
|
7/19/2018
|
-0.90 / -3.23%
|
28.00
|
28.50
|
26.90
|
27.00
|
27.01
|
13.20
|
86,020
|
|
|
7/18/2018
|
-0.10 / -0.36%
|
28.20
|
28.20
|
27.20
|
27.90
|
27.88
|
13.64
|
1,480
|
|
|
7/17/2018
|
+0.40 / +1.45%
|
27.60
|
28.00
|
27.00
|
28.00
|
27.68
|
13.69
|
4,950
|
|
|
7/16/2018
|
-0.10 / -0.36%
|
28.80
|
28.80
|
27.60
|
27.60
|
27.69
|
13.49
|
12,750
|
|
|
7/13/2018
|
-0.10 / -0.36%
|
27.50
|
27.80
|
27.30
|
27.70
|
27.42
|
13.54
|
8,460
|
|
|
7/12/2018
|
0.00 / 0.00%
|
27.50
|
27.80
|
27.50
|
27.80
|
27.54
|
13.59
|
3,450
|
|
|
7/11/2018
|
-0.30 / -1.07%
|
27.80
|
28.00
|
26.20
|
27.80
|
26.85
|
13.59
|
22,760
|
|
|
7/10/2018
|
+0.30 / +1.08%
|
27.80
|
28.50
|
27.80
|
28.10
|
27.89
|
13.74
|
7,960
|
|
|
7/9/2018
|
0.00 / 0.00%
|
27.80
|
27.90
|
27.80
|
27.80
|
27.87
|
13.59
|
5,670
|
|
|
7/6/2018
|
-0.10 / -0.36%
|
27.10
|
27.85
|
27.10
|
27.80
|
27.81
|
13.59
|
4,530
|
|
|