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 (%)
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%)
Dec 04, 2019 18.55 18.55 18.55 18.55 192 -0.55(-2.88%)
Nov 27, 2019 19.10 19.10 19.10 0 +0.20(+1.06%)
Nov 26, 2019 18.90 18.90 18.90 18.90 500 +0.37(+2.00%)
Nov 25, 2019 18.53 18.53 18.53 18.53 100 -0.37(-1.96%)
Nov 18, 2019 18.90 18.90 18.90 0 +0.00(+0.00%)
Nov 15, 2019 18.90 18.90 18.90 18.90 100 +0.05(+0.27%)
Nov 12, 2019 18.85 18.85 18.85 0 +0.12(+0.64%)
Nov 11, 2019 18.73 18.73 18.73 30 +0.00(+0.00%)
Nov 04, 2019 18.73 18.73 18.73 0 +0.23(+1.24%)
Nov 01, 2019 18.49 18.50 18.49 18.50 700 +0.45(+2.49%)
Oct 30, 2019 18.05 18.05 18.05 0 -0.38(-2.06%)
Oct 23, 2019 18.43 18.43 18.43 0 +0.00(+0.00%)
Oct 22, 2019 18.43 18.43 18.43 18.43 362 -1.57(-7.85%)
Oct 21, 2019 20.00 20.00 20.00 20 +0.00(+0.00%)
Oct 18, 2019 20.00 20.00 20.00 127 +0.00(+0.00%)
Oct 15, 2019 20.00 20.00 20.00 0 -2.50(-11.11%)
Oct 14, 2019 22.50 22.50 22.50 10 +0.00(+0.00%)
Oct 11, 2019 22.50 22.50 22.50 61 +0.00(+0.00%)
Oct 10, 2019 18.94 23.50 18.94 22.50 1,193 +4.25(+23.29%)
Oct 08, 2019 18.25 18.25 18.25 0 -0.15(-0.82%)
Oct 07, 2019 18.40 18.40 18.40 32 +0.00(+0.00%)
Oct 04, 2019 18.26 18.40 18.26 18.40 200 -0.20(-1.08%)
Oct 02, 2019 18.60 18.60 18.60 0 +0.10(+0.54%)
Oct 01, 2019 18.50 18.50 18.50 18.50 715 -0.10(-0.54%)
Sep 27, 2019 18.60 18.60 18.60 0 -0.35(-1.85%)
Sep 25, 2019 18.95 18.95 18.95 0 +0.00(+0.00%)
Sep 24, 2019 18.95 18.95 18.95 18.95 100 +0.00(+0.00%)
Sep 23, 2019 18.95 18.95 18.95 5 +0.00(+0.00%)
Sep 20, 2019 18.95 18.95 18.95 18.95 200 +0.10(+0.53%)
Sep 17, 2019 18.85 18.85 18.85 0 +0.35(+1.89%)
Sep 12, 2019 18.50 18.50 18.50 0 -0.25(-1.33%)
Sep 11, 2019 19.00 19.00 18.20 18.75 2,443 +0.20(+1.08%)
Sep 09, 2019 18.55 18.55 18.55 0 -0.12(-0.64%)
Sep 05, 2019 18.67 18.67 18.67 0 -0.58(-3.01%)
Aug 28, 2019 19.25 19.25 19.25 0 +0.05(+0.26%)
Aug 23, 2019 19.20 19.20 19.20 0 +0.00(+0.00%)
Aug 22, 2019 19.20 19.20 19.20 19.20 324 +0.15(+0.79%)
Aug 21, 2019 19.05 19.05 19.05 19.05 500 -0.04(-0.21%)
Aug 19, 2019 19.09 19.09 19.09 0 -0.96(-4.79%)
Aug 15, 2019 20.05 20.05 20.05 0 -0.70(-3.37%)
Aug 13, 2019 20.75 20.75 20.75 0 +0.00(+0.00%)
Aug 12, 2019 20.75 20.75 20.75 59 +0.00(+0.00%)
Aug 08, 2019 20.75 20.75 20.75 0 +1.00(+5.06%)
Aug 06, 2019 19.75 19.75 19.75 0 +0.00(+0.00%)
Aug 01, 2019 19.75 19.75 19.75 0 +0.00(+0.00%)
Jul 31, 2019 19.75 19.75 19.75 19.75 301 +0.65(+3.40%)
Jul 30, 2019 19.10 19.10 19.10 19.10 302 -0.25(-1.29%)
Jul 26, 2019 19.35 19.35 19.35 0 -0.20(-1.02%)
Jul 25, 2019 19.75 19.75 19.55 19.55 300 -1.32(-6.32%)
Jul 23, 2019 20.87 20.87 20.87 0 +0.00(+0.00%)
Jul 22, 2019 20.87 20.87 20.87 20.87 151 -1.13(-5.14%)
Jul 16, 2019 22.00 22.00 22.00 0 +0.00(+0.00%)
Jul 15, 2019 22.00 22.00 22.00 22.00 257 +1.25(+6.02%)
Jul 11, 2019 20.75 20.75 20.75 0 +0.00(+0.00%)
Jul 05, 2019 20.75 20.75 20.75 0 +0.00(+0.00%)
Jul 03, 2019 20.75 20.75 20.75 20.75 500 +0.00(+0.00%)
Jul 02, 2019 20.75 20.75 20.75 20.75 100 -0.75(-3.49%)
Jun 26, 2019 21.50 21.50 21.50 0 +0.00(+0.00%)
Jun 24, 2019 21.50 21.50 21.50 0 +0.00(+0.00%)
Jun 20, 2019 21.50 21.50 21.50 0 +2.50(+13.16%)
Jun 13, 2019 19.00 19.00 19.00 0 -2.00(-9.52%)
Jun 11, 2019 21.00 21.00 21.00 0 -0.20(-0.94%)
Jun 07, 2019 21.20 21.20 21.20 0 +0.00(+0.00%)
Jun 05, 2019 21.20 21.20 21.20 0 +0.00(+0.00%)
Jun 04, 2019 21.20 21.20 21.20 61 +0.00(+0.00%)
May 28, 2019 21.20 21.20 21.20 0 -0.80(-3.64%)
May 22, 2019 22.00 22.00 22.00 0 +0.10(+0.46%)
May 20, 2019 21.90 21.90 21.90 0 +0.00(+0.00%)
May 07, 2019 21.90 21.90 21.90 0 +0.00(+0.00%)
May 06, 2019 21.90 21.90 21.90 5 +0.00(+0.00%)
May 03, 2019 21.90 21.90 21.90 2 +0.00(+0.00%)
Apr 30, 2019 21.90 21.90 21.90 0 +0.00(+0.00%)
Apr 24, 2019 21.90 21.90 21.90 0 +0.50(+2.34%)
Apr 23, 2019 21.00 21.45 21.00 21.40 1,374 +0.30(+1.42%)
Apr 22, 2019 20.50 21.10 20.50 21.10 3,603 -0.80(-3.65%)
Apr 18, 2019 21.90 21.90 21.90 21.90 100 +0.01(+0.05%)
Apr 16, 2019 21.89 21.89 21.89 0 -0.01(-0.05%)
Apr 15, 2019 21.90 21.90 21.90 21.90 256 +0.00(+0.00%)
Apr 12, 2019 21.90 21.90 21.90 20 +0.00(+0.00%)
Apr 11, 2019 21.90 21.90 21.90 5 +0.00(+0.00%)
Apr 09, 2019 21.90 21.90 21.90 21.90 350 +0.00(+0.00%)
Apr 08, 2019 21.89 21.90 21.89 21.90 200 -0.09(-0.41%)
Apr 05, 2019 21.99 21.99 21.99 44 +0.00(+0.00%)
Apr 04, 2019 21.99 21.99 21.99 21.99 340 +0.99(+4.71%)
Apr 03, 2019 19.75 21.00 19.75 21.00 1,428 +1.15(+5.79%)
Mar 29, 2019 19.85 19.85 19.85 0 +0.00(+0.00%)
Mar 28, 2019 19.85 19.85 19.85 19.85 150 -0.15(-0.75%)
Mar 26, 2019 20.00 20.00 20.00 0 -1.75(-8.05%)
Mar 22, 2019 21.75 21.75 21.75 0 -0.25(-1.14%)
Mar 18, 2019 22.00 22.00 22.00 0 +0.75(+3.53%)
Mar 15, 2019 21.25 21.25 21.25 21.25 100 +0.00(+0.00%)
Mar 13, 2019 21.25 21.25 21.25 0 +0.00(+0.00%)
Mar 12, 2019 21.25 21.25 21.25 21.25 600 +0.25(+1.19%)
Mar 11, 2019 21.00 21.00 21.00 17 +0.00(+0.00%)
Mar 07, 2019 21.00 21.00 21.00 0 +0.00(+0.00%)
Mar 06, 2019 21.00 21.00 21.00 21.00 140 -1.00(-4.55%)
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.