Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corning Natural Gas (OP: CNIG )

24.70 UNCHANGED
Last Price Updated: 1:16 PM EDT, Jul 6, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 14.99 14.99 14.90 14.96 911 +0.06(+0.40%)
Nov 27, 2020 14.80 14.90 14.80 14.90 200 +0.04(+0.27%)
Nov 25, 2020 14.75 15.00 14.75 14.86 400 +0.11(+0.75%)
Nov 24, 2020 15.00 15.01 14.75 14.75 3,703 -0.15(-1.01%)
Nov 23, 2020 15.00 15.00 14.79 14.90 1,801 +0.15(+1.02%)
Nov 20, 2020 15.24 15.24 14.67 14.75 12,200 -0.75(-4.84%)
Nov 19, 2020 15.40 15.50 15.40 15.50 1,031 +0.10(+0.65%)
Nov 18, 2020 15.50 15.50 15.27 15.40 1,600 -0.09(-0.58%)
Nov 17, 2020 16.50 16.50 15.45 15.49 17,789 +0.00(+0.00%)
Nov 16, 2020 15.50 16.00 15.49 15.49 2,622 -0.01(-0.06%)
Nov 13, 2020 15.99 16.00 15.40 15.50 13,400 +0.00(+0.00%)
Nov 12, 2020 15.97 16.00 15.50 15.50 4,983 +0.20(+1.31%)
Nov 11, 2020 15.50 15.50 15.30 15.30 604 -0.20(-1.29%)
Nov 10, 2020 15.50 16.00 15.49 15.50 702 +0.00(+0.00%)
Nov 09, 2020 16.00 16.00 15.50 15.50 19,211 +0.00(+0.00%)
Nov 06, 2020 15.95 15.95 15.50 15.50 1,400 +0.23(+1.51%)
Nov 05, 2020 15.99 16.00 15.27 15.27 11,836 -0.24(-1.55%)
Nov 04, 2020 15.99 16.00 15.50 15.51 18,700 +0.00(+0.00%)
Nov 03, 2020 15.58 16.00 15.50 15.51 9,148 -0.07(-0.45%)
Nov 02, 2020 15.50 15.80 15.45 15.58 6,543 +0.23(+1.50%)
Oct 30, 2020 15.48 16.00 15.25 15.35 13,000 -0.15(-0.97%)
Oct 29, 2020 15.50 15.51 15.45 15.50 29,193 +0.00(+0.00%)
Oct 28, 2020 15.47 16.00 15.47 15.50 5,550 +0.00(+0.00%)
Oct 27, 2020 15.98 15.98 15.50 15.50 2,402 -0.75(-4.62%)
Oct 26, 2020 16.25 16.25 16.25 6 +0.00(+0.00%)
Oct 23, 2020 16.26 16.26 15.51 16.25 1,500 +0.05(+0.31%)
Oct 22, 2020 16.20 16.20 16.20 16.20 101 -0.30(-1.82%)
Oct 21, 2020 16.50 16.50 16.50 16.50 260 -0.25(-1.49%)
Oct 20, 2020 16.75 16.75 16.75 16.75 100 +0.11(+0.66%)
Oct 19, 2020 16.64 16.64 16.64 12 +0.00(+0.00%)
Oct 16, 2020 16.64 16.64 16.64 29 +0.00(+0.00%)
Oct 15, 2020 15.50 16.64 15.50 16.64 851 +1.14(+7.35%)
Oct 13, 2020 15.50 15.50 15.50 0 -1.07(-6.46%)
Oct 09, 2020 16.57 16.57 16.57 0 -0.07(-0.42%)
Oct 07, 2020 16.64 16.64 16.64 0 +0.64(+4.00%)
Oct 05, 2020 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 02, 2020 15.51 16.00 15.50 16.00 2,200 -1.00(-5.88%)
Oct 01, 2020 17.00 17.00 17.00 4 +0.00(+0.00%)
Sep 29, 2020 17.00 17.00 17.00 0 -0.17(-0.99%)
Sep 28, 2020 16.49 17.17 16.49 17.17 500 +1.17(+7.31%)
Sep 24, 2020 16.00 16.00 16.00 0 +0.75(+4.92%)
Sep 23, 2020 16.00 16.00 15.25 15.25 1,220 -0.90(-5.57%)
Sep 18, 2020 16.15 16.15 16.15 0 -0.35(-2.12%)
Sep 16, 2020 16.50 16.50 16.50 0 +0.15(+0.92%)
Sep 15, 2020 16.35 16.35 16.35 44 +0.00(+0.00%)
Sep 14, 2020 16.35 16.35 16.35 16.35 200 +0.00(+0.00%)
Sep 11, 2020 16.50 16.50 16.35 16.35 400 -0.15(-0.91%)
Sep 08, 2020 16.50 16.50 16.50 0 +0.14(+0.86%)
Sep 04, 2020 17.00 17.00 16.35 16.36 800 -0.49(-2.91%)
Sep 03, 2020 17.25 17.25 16.85 16.85 304 -0.45(-2.60%)
Sep 02, 2020 17.00 17.30 17.00 17.30 473 +0.80(+4.85%)
Aug 31, 2020 16.50 16.50 16.50 0 -0.70(-4.07%)
Aug 25, 2020 17.20 17.20 17.20 0 +0.60(+3.61%)
Aug 24, 2020 16.60 16.60 16.60 16.60 158 +0.00(+0.00%)
Aug 21, 2020 16.66 16.66 16.60 16.60 200 +0.10(+0.61%)
Aug 19, 2020 16.50 16.50 16.50 0 -0.30(-1.79%)
Aug 17, 2020 16.80 16.80 16.80 0 +0.30(+1.82%)
Aug 14, 2020 16.50 16.50 16.50 16.50 700 +0.00(+0.00%)
Aug 13, 2020 16.60 16.60 16.50 16.50 595 -0.10(-0.60%)
Aug 12, 2020 16.60 16.60 16.60 10 +0.00(+0.00%)
Aug 11, 2020 16.60 16.60 16.60 16.60 125 +0.34(+2.09%)
Aug 05, 2020 16.26 16.26 16.26 0 +0.00(+0.00%)
Aug 04, 2020 16.26 16.26 16.26 94 +0.00(+0.00%)
Aug 03, 2020 16.26 16.26 16.26 5 +0.00(+0.00%)
Jul 31, 2020 16.26 16.26 16.26 16.26 100 -1.09(-6.28%)
Jul 27, 2020 17.35 17.35 17.35 0 +0.00(+0.00%)
Jul 23, 2020 17.35 17.35 17.35 0 -0.25(-1.42%)
Jul 20, 2020 17.60 17.60 17.60 0 -0.09(-0.51%)
Jul 17, 2020 17.69 17.69 17.69 1 +0.00(+0.00%)
Jul 16, 2020 17.69 17.69 17.69 17.69 131 +0.01(+0.06%)
Jul 15, 2020 17.20 17.68 17.20 17.68 351 +1.67(+10.43%)
Jul 13, 2020 16.01 16.01 16.01 0 +0.00(+0.00%)
Jul 08, 2020 16.01 16.01 16.01 0 +0.00(+0.00%)
Jul 02, 2020 16.01 16.01 16.01 0 -0.74(-4.42%)
Jun 29, 2020 16.75 16.75 16.75 0 +0.00(+0.00%)
Jun 25, 2020 16.75 16.75 16.75 0 +0.00(+0.00%)
Jun 23, 2020 16.75 16.75 16.75 0 +0.00(+0.00%)
Jun 22, 2020 16.75 16.75 16.75 20 +0.00(+0.00%)
Jun 19, 2020 16.45 16.75 16.45 16.75 400 +1.19(+7.65%)
Jun 15, 2020 15.56 15.56 15.56 0 -2.13(-12.04%)
Jun 12, 2020 17.69 17.69 17.69 29 +0.00(+0.00%)
Jun 05, 2020 17.69 17.69 17.69 0 +0.00(+0.00%)
Jun 03, 2020 17.69 17.69 17.69 0 +0.00(+0.00%)
May 26, 2020 17.69 17.69 17.69 0 +0.00(+0.00%)
May 22, 2020 17.69 17.69 17.69 70 +0.00(+0.00%)
May 20, 2020 17.69 17.69 17.69 0 +0.00(+0.00%)
May 19, 2020 17.69 17.69 17.69 17.69 100 +2.44(+16.00%)
May 13, 2020 15.25 15.25 15.25 0 +1.24(+8.85%)
May 12, 2020 16.00 16.00 14.01 14.01 1,655 -1.49(-9.61%)
May 11, 2020 17.20 17.20 15.50 15.50 800 -2.19(-12.38%)
May 08, 2020 17.69 17.69 17.69 27 +0.00(+0.00%)
May 04, 2020 17.69 17.69 17.69 0 +0.00(+0.00%)
Apr 22, 2020 17.69 17.69 17.69 0 +0.00(+0.00%)
Apr 20, 2020 17.69 17.69 17.69 0 +0.00(+0.00%)
Apr 17, 2020 17.69 17.69 17.69 18 +0.00(+0.00%)
Apr 16, 2020 17.69 17.69 17.69 3 +0.00(+0.00%)
Apr 15, 2020 17.69 17.69 17.69 17.69 353 +2.19(+14.13%)
Apr 14, 2020 15.50 15.50 15.50 15.50 216 +0.00(+0.00%)
Apr 13, 2020 15.50 15.50 15.50 11 +0.00(+0.00%)
Mar 30, 2020 15.50 15.50 15.50 0 +0.00(+0.00%)
Mar 27, 2020 15.50 15.50 15.50 15.50 100 +0.50(+3.33%)
Mar 25, 2020 15.00 15.00 15.00 0 +1.00(+7.14%)
Mar 23, 2020 14.00 14.00 14.00 0 -0.80(-5.41%)
Mar 20, 2020 15.25 15.28 14.80 14.80 5,100 +0.04(+0.27%)
Mar 19, 2020 14.75 14.76 14.25 14.76 2,927 -0.27(-1.80%)
Mar 18, 2020 15.03 15.03 15.03 15.03 100 -0.71(-4.51%)
Mar 17, 2020 15.82 15.82 15.74 15.74 200 -0.76(-4.61%)
Mar 13, 2020 16.50 16.50 16.50 0 -0.25(-1.49%)
Mar 12, 2020 17.30 17.75 16.75 16.75 2,436 -0.70(-4.01%)
Mar 10, 2020 17.45 17.45 17.45 0 -0.55(-3.06%)
Mar 09, 2020 17.67 18.00 17.45 18.00 2,750 +0.07(+0.36%)
Mar 06, 2020 18.00 18.00 17.80 17.93 900 -0.17(-0.91%)
Mar 05, 2020 18.10 18.10 18.10 18.10 899 +0.05(+0.28%)
Mar 04, 2020 18.05 18.05 18.05 18.05 600 +0.25(+1.40%)
Mar 03, 2020 18.05 18.05 17.80 17.80 1,829 -0.35(-1.93%)
Mar 02, 2020 18.50 18.50 18.15 18.15 400 +0.00(+0.00%)
Feb 28, 2020 18.55 18.55 18.15 18.15 5,500 -0.60(-3.20%)
Feb 27, 2020 19.00 19.00 18.75 18.75 600 -0.20(-1.06%)
Feb 26, 2020 18.95 18.95 18.95 18.95 900 -0.05(-0.26%)
Feb 25, 2020 19.20 19.20 18.80 19.00 35,893 -0.75(-3.80%)
Feb 24, 2020 19.75 19.75 19.75 50 +0.00(+0.00%)
Feb 21, 2020 19.75 19.75 19.75 19.75 200 +0.00(+0.00%)
Feb 20, 2020 19.90 19.90 19.10 19.75 1,002 +0.25(+1.28%)
Feb 19, 2020 19.50 19.50 19.50 93 +0.00(+0.00%)
Feb 14, 2020 19.50 19.50 19.50 0 +0.09(+0.46%)
Feb 13, 2020 19.41 19.41 19.41 2 +0.00(+0.00%)
Feb 12, 2020 20.50 20.50 19.39 19.41 1,008 -0.84(-4.15%)
Feb 11, 2020 20.25 20.25 20.25 20.25 120 -0.25(-1.22%)
Feb 07, 2020 20.50 20.50 20.50 0 +0.00(+0.00%)
Feb 06, 2020 20.50 20.50 20.50 20.50 100 +0.00(+0.00%)
Jan 28, 2020 20.50 20.50 20.50 0 +0.00(+0.00%)
Jan 27, 2020 20.50 20.50 20.50 20.50 354 +0.00(+0.00%)
Jan 23, 2020 20.50 20.50 20.50 0 -0.25(-1.20%)
Jan 22, 2020 21.20 21.20 20.75 20.75 600 -0.49(-2.31%)
Jan 17, 2020 21.24 21.24 21.24 0 +0.00(+0.00%)
Jan 16, 2020 21.24 21.24 21.24 14 +0.00(+0.00%)
Jan 15, 2020 21.50 21.50 21.24 21.24 392 +1.24(+6.20%)
Jan 14, 2020 19.80 20.00 19.80 20.00 300 +0.51(+2.62%)
Jan 13, 2020 20.00 20.00 19.20 19.49 1,310 +0.00(+0.00%)
Jan 10, 2020 20.00 20.49 19.18 19.49 1,100 -0.76(-3.75%)
Jan 09, 2020 20.00 20.25 20.00 20.25 500 -0.25(-1.22%)
Jan 03, 2020 20.50 20.50 20.50 0 +0.00(+0.00%)
Jan 02, 2020 20.50 20.50 20.50 20.50 100 +0.50(+2.50%)
Dec 31, 2019 20.00 20.00 20.00 16 +0.00(+0.00%)
Dec 24, 2019 20.00 20.00 20.00 0 +0.85(+4.44%)
Dec 23, 2019 19.15 19.15 19.15 19.15 211 +0.15(+0.79%)
Dec 20, 2019 19.00 19.00 19.00 19.00 100 +0.00(+0.00%)
Dec 19, 2019 19.00 19.00 19.00 31 +0.00(+0.00%)
Dec 18, 2019 19.00 19.00 19.00 19.00 191 +0.40(+2.15%)
Dec 17, 2019 18.60 18.60 18.60 18.60 500 +0.02(+0.11%)
Dec 16, 2019 18.58 18.58 18.58 18.58 400 -0.42(-2.21%)
Dec 13, 2019 18.59 19.00 18.59 19.00 300 +0.00(+0.00%)
Dec 09, 2019 19.00 19.00 19.00 0 +0.45(+2.43%)
Dec 05, 2019 18.55 18.55 18.55 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.