|
Closing price on 9/17/2020
|
|
| Open |
21.70 |
| High |
21.95 |
| Low |
21.65 |
| Volume |
58,890 |
| Split-adjusted Price |
12.80 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2020
|
+0.10 / +0.46%
|
21.70
|
21.95
|
21.65
|
21.80
|
21.87
|
12.80
|
58,890
|
|
|
9/16/2020
|
+0.10 / +0.46%
|
21.40
|
21.70
|
21.40
|
21.70
|
21.57
|
12.74
|
44,000
|
|
|
9/15/2020
|
-0.20 / -0.92%
|
21.70
|
21.70
|
21.40
|
21.60
|
21.61
|
12.68
|
82,770
|
|
|
9/14/2020
|
+0.60 / +2.83%
|
21.20
|
21.95
|
21.20
|
21.80
|
21.69
|
12.80
|
150,980
|
|
|
9/11/2020
|
+0.25 / +1.19%
|
20.90
|
21.20
|
20.90
|
21.20
|
21.05
|
12.45
|
85,600
|
|
|
9/10/2020
|
+0.25 / +1.21%
|
20.70
|
21.10
|
20.50
|
20.95
|
20.87
|
12.30
|
115,120
|
|
|
9/9/2020
|
+0.50 / +2.48%
|
20.15
|
20.80
|
20.15
|
20.70
|
20.52
|
12.15
|
64,660
|
|
|
9/8/2020
|
0.00 / 0.00%
|
20.10
|
20.25
|
20.10
|
20.20
|
20.18
|
11.86
|
4,460
|
|
|
9/7/2020
|
+0.10 / +0.50%
|
20.10
|
20.35
|
20.10
|
20.20
|
20.14
|
11.86
|
5,610
|
|
|
9/4/2020
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.03
|
11.80
|
31,210
|
|
|
9/3/2020
|
-0.40 / -1.95%
|
20.50
|
20.60
|
20.00
|
20.10
|
20.33
|
11.80
|
14,360
|
|
|
9/1/2020
|
+0.50 / +2.50%
|
19.80
|
20.50
|
19.80
|
20.50
|
20.23
|
12.03
|
8,550
|
|
|
8/31/2020
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.80
|
20.00
|
19.98
|
11.74
|
44,950
|
|
|
8/28/2020
|
0.00 / 0.00%
|
19.95
|
20.00
|
19.65
|
20.00
|
19.89
|
11.74
|
31,070
|
|
|
8/27/2020
|
-0.10 / -0.50%
|
19.90
|
20.10
|
19.55
|
20.00
|
19.69
|
11.74
|
45,090
|
|
|
8/26/2020
|
+0.20 / +1.01%
|
19.90
|
20.20
|
19.80
|
20.10
|
19.92
|
11.80
|
21,590
|
|
|
8/25/2020
|
+0.05 / +0.25%
|
19.95
|
20.00
|
19.85
|
19.90
|
19.87
|
11.68
|
14,290
|
|
|
8/24/2020
|
-0.05 / -0.25%
|
19.90
|
19.90
|
19.70
|
19.85
|
19.84
|
11.65
|
8,770
|
|
|
8/21/2020
|
+0.50 / +2.58%
|
19.40
|
19.95
|
19.40
|
19.90
|
19.66
|
11.68
|
446,740
|
|
|
8/20/2020
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.30
|
19.40
|
19.44
|
11.39
|
22,170
|
|
|
8/19/2020
|
-0.25 / -1.26%
|
19.85
|
19.85
|
19.55
|
19.60
|
19.69
|
11.51
|
45,650
|
|
|
8/18/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.85
|
19.85
|
19.93
|
11.65
|
54,360
|
|
|
8/17/2020
|
0.00 / 0.00%
|
19.85
|
20.25
|
19.85
|
19.85
|
19.95
|
11.65
|
66,860
|
|
|
8/14/2020
|
-0.05 / -0.25%
|
19.85
|
19.90
|
19.85
|
19.85
|
19.86
|
11.65
|
45,410
|
|
|
8/13/2020
|
+0.15 / +0.76%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.87
|
11.68
|
6,390
|
|
|
8/12/2020
|
-0.05 / -0.25%
|
19.80
|
19.80
|
19.70
|
19.75
|
19.75
|
11.59
|
16,660
|
|
|
8/11/2020
|
0.00 / 0.00%
|
19.75
|
19.80
|
19.70
|
19.80
|
19.76
|
11.62
|
4,250
|
|
|
8/10/2020
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.74
|
11.62
|
24,320
|
|
|
8/7/2020
|
-0.30 / -1.52%
|
19.55
|
19.75
|
19.35
|
19.50
|
19.51
|
11.45
|
17,270
|
|
|
8/6/2020
|
+0.35 / +1.80%
|
19.45
|
19.80
|
19.40
|
19.80
|
19.49
|
11.62
|
5,540
|
|
|