|
|
Closing price on 8/26/2016
|
|
| Open |
42.80 |
| High |
42.80 |
| Low |
41.50 |
| Volume |
3,960 |
| Split-adjusted Price |
18.77 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2016
|
-0.70 / -1.64%
|
42.80
|
42.80
|
41.50
|
42.10
|
42.17
|
18.77
|
3,960
|
|
|
8/25/2016
|
+1.30 / +3.13%
|
41.50
|
43.00
|
40.70
|
42.80
|
41.67
|
19.08
|
21,190
|
|
|
8/24/2016
|
-0.40 / -0.95%
|
41.90
|
41.90
|
41.50
|
41.50
|
41.55
|
18.50
|
5,920
|
|
|
8/23/2016
|
+0.40 / +0.96%
|
41.50
|
42.30
|
41.50
|
41.90
|
41.67
|
18.68
|
3,480
|
|
|
8/22/2016
|
-1.00 / -2.35%
|
42.50
|
42.50
|
41.50
|
41.50
|
41.74
|
18.50
|
15,430
|
|
|
8/19/2016
|
+0.50 / +1.19%
|
41.50
|
43.30
|
41.30
|
42.50
|
42.47
|
18.95
|
239,800
|
|
|
8/18/2016
|
0.00 / 0.00%
|
42.00
|
42.50
|
42.00
|
42.00
|
42.23
|
18.73
|
66,750
|
|
|
8/17/2016
|
+0.20 / +0.48%
|
41.50
|
42.20
|
41.00
|
42.00
|
41.99
|
18.73
|
57,060
|
|
|
8/16/2016
|
+1.30 / +3.21%
|
40.60
|
41.80
|
40.50
|
41.80
|
41.11
|
18.64
|
135,400
|
|
|
8/15/2016
|
+0.30 / +0.75%
|
40.90
|
40.90
|
40.20
|
40.50
|
40.38
|
18.06
|
23,080
|
|
|
8/12/2016
|
+0.70 / +1.77%
|
39.40
|
41.10
|
39.40
|
40.20
|
40.33
|
17.93
|
47,560
|
|
|
8/11/2016
|
-0.20 / -0.50%
|
39.70
|
39.70
|
39.30
|
39.50
|
39.52
|
17.61
|
4,150
|
|
|
8/10/2016
|
+1.00 / +2.58%
|
38.50
|
39.70
|
38.50
|
39.70
|
39.29
|
17.70
|
98,020
|
|
|
8/9/2016
|
+0.30 / +0.78%
|
38.40
|
38.70
|
38.40
|
38.70
|
38.53
|
17.26
|
22,760
|
|
|
8/8/2016
|
0.00 / 0.00%
|
38.30
|
38.60
|
38.20
|
38.40
|
38.26
|
17.12
|
10,670
|
|
|
8/5/2016
|
-0.20 / -0.52%
|
36.50
|
39.00
|
36.50
|
38.40
|
37.65
|
17.12
|
10,650
|
|
|
8/4/2016
|
-0.10 / -0.26%
|
38.70
|
39.00
|
38.50
|
38.60
|
38.71
|
17.21
|
19,040
|
|
|
8/3/2016
|
-0.30 / -0.77%
|
39.00
|
39.00
|
38.70
|
38.70
|
38.79
|
17.26
|
51,540
|
|
|
8/2/2016
|
-0.30 / -0.76%
|
38.50
|
39.10
|
38.50
|
39.00
|
38.90
|
17.39
|
24,370
|
|
|
8/1/2016
|
+0.10 / +0.26%
|
39.20
|
39.30
|
39.00
|
39.30
|
39.06
|
17.52
|
19,790
|
|
|
7/29/2016
|
0.00 / 0.00%
|
39.00
|
39.20
|
39.00
|
39.20
|
39.14
|
17.48
|
7,410
|
|
|
7/28/2016
|
+0.10 / +0.26%
|
39.10
|
39.20
|
38.50
|
39.20
|
38.89
|
17.48
|
19,800
|
|
|
7/27/2016
|
0.00 / 0.00%
|
39.10
|
39.10
|
39.00
|
39.10
|
39.07
|
17.43
|
10,060
|
|
|
7/26/2016
|
0.00 / 0.00%
|
39.20
|
39.30
|
38.50
|
39.10
|
39.06
|
17.43
|
11,010
|
|
|
7/25/2016
|
+0.10 / +0.26%
|
39.00
|
39.50
|
39.00
|
39.10
|
39.24
|
17.43
|
14,170
|
|
|
7/22/2016
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.20
|
39.00
|
38.73
|
17.39
|
38,240
|
|
|
7/21/2016
|
-0.30 / -0.76%
|
39.40
|
39.40
|
39.00
|
39.00
|
39.01
|
17.39
|
61,500
|
|
|
7/20/2016
|
+0.20 / +0.51%
|
39.10
|
39.30
|
39.00
|
39.30
|
39.05
|
17.52
|
29,270
|
|
|
7/19/2016
|
-0.30 / -0.76%
|
39.40
|
39.60
|
39.00
|
39.10
|
39.34
|
17.43
|
40,090
|
|
|
7/18/2016
|
+0.50 / +1.29%
|
39.00
|
39.60
|
39.00
|
39.40
|
39.12
|
17.57
|
29,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:30:01 PM
|
|
|
|
|