|
Closing price on 9/25/2026
|
|
| Open |
21.70 |
| High |
21.70 |
| Low |
20.80 |
| Volume |
2,200 |
| Split-adjusted Price |
21.65 |
|
|
CNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2026
|
-0.05 / -0.23%
|
21.70
|
21.70
|
20.80
|
21.65
|
21.22
|
21.65
|
2,200
|
|
|
9/24/2026
|
-0.15 / -0.69%
|
21.05
|
21.80
|
20.35
|
21.70
|
21.00
|
21.70
|
9,500
|
|
|
9/23/2026
|
-0.05 / -0.23%
|
21.85
|
21.85
|
21.40
|
21.85
|
21.68
|
21.85
|
2,700
|
|
|
9/22/2026
|
-0.20 / -0.90%
|
22.50
|
22.50
|
21.90
|
21.90
|
22.08
|
21.90
|
2,800
|
|
|
9/21/2026
|
-0.10 / -0.45%
|
22.20
|
22.20
|
21.30
|
22.10
|
21.97
|
22.10
|
1,100
|
|
|
9/18/2026
|
+0.10 / +0.45%
|
21.40
|
22.30
|
20.75
|
22.20
|
21.60
|
22.20
|
2,200
|
|
|
9/17/2026
|
-0.20 / -0.90%
|
22.00
|
22.25
|
22.00
|
22.10
|
22.10
|
22.10
|
700
|
|
|
9/16/2026
|
-0.05 / -0.22%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.03
|
22.30
|
1,100
|
|
|
9/15/2026
|
+0.35 / +1.59%
|
21.20
|
22.35
|
21.20
|
22.35
|
22.17
|
22.35
|
1,700
|
|
|
9/14/2026
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.50
|
22.00
|
21.77
|
22.00
|
4,800
|
|
|
9/11/2026
|
-0.30 / -1.35%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.11
|
22.00
|
2,400
|
|
|
9/10/2026
|
+0.30 / +1.36%
|
21.90
|
22.40
|
21.55
|
22.30
|
22.24
|
22.30
|
1,600
|
|
|
9/9/2026
|
0.00 / 0.00%
|
22.30
|
22.35
|
22.00
|
22.00
|
22.27
|
22.00
|
1,400
|
|
|
9/8/2026
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.83
|
22.00
|
4,600
|
|
|
9/7/2026
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
100
|
|
|
9/4/2026
|
+0.70 / +3.32%
|
21.75
|
21.80
|
21.70
|
21.80
|
21.72
|
21.80
|
1,700
|
|
|
9/3/2026
|
-1.00 / -4.52%
|
22.00
|
22.10
|
21.00
|
21.10
|
21.70
|
21.10
|
3,600
|
|
|
8/28/2026
|
+0.15 / +0.68%
|
22.20
|
22.20
|
21.60
|
22.10
|
21.84
|
22.10
|
2,700
|
|
|
8/27/2026
|
0.00 / 0.00%
|
21.95
|
21.95
|
21.80
|
21.95
|
21.90
|
21.95
|
5,500
|
|
|
8/26/2026
|
-0.40 / -1.79%
|
21.20
|
22.20
|
21.20
|
21.95
|
21.74
|
21.95
|
1,300
|
|
|
8/25/2026
|
0.00 / 0.00%
|
22.35
|
22.35
|
22.35
|
22.35
|
22.35
|
22.35
|
0
|
|
|
8/24/2026
|
0.00 / 0.00%
|
22.35
|
22.35
|
22.35
|
22.35
|
22.35
|
22.35
|
100
|
|
|
8/21/2026
|
+0.40 / +1.82%
|
21.05
|
22.40
|
21.05
|
22.35
|
21.16
|
22.35
|
2,400
|
|
|
8/20/2026
|
+0.25 / +1.15%
|
21.95
|
21.95
|
21.95
|
21.95
|
21.95
|
21.95
|
300
|
|
|
8/19/2026
|
-0.20 / -0.91%
|
21.90
|
22.40
|
21.70
|
21.70
|
22.15
|
21.70
|
6,900
|
|
|
8/18/2026
|
-0.10 / -0.45%
|
21.50
|
22.40
|
21.50
|
21.90
|
22.00
|
21.90
|
10,400
|
|
|
8/17/2026
|
+0.35 / +1.62%
|
21.90
|
22.00
|
21.50
|
22.00
|
21.86
|
22.00
|
4,100
|
|
|
8/14/2026
|
-0.05 / -0.23%
|
22.00
|
22.00
|
21.50
|
21.65
|
21.61
|
21.65
|
4,800
|
|
|
8/13/2026
|
-0.20 / -0.91%
|
21.80
|
22.00
|
21.70
|
21.70
|
21.78
|
21.70
|
4,000
|
|
|
8/12/2026
|
0.00 / 0.00%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.53
|
21.90
|
4,300
|
|
|