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 (%)
Mar 09, 2018 17.55 17.55 17.55 0 +0.04(+0.23%)
Mar 08, 2018 17.99 17.99 17.51 17.51 282 -0.39(-2.18%)
Mar 01, 2018 17.90 17.90 17.90 12 -0.05(-0.28%)
Feb 27, 2018 17.95 17.95 17.95 0 -0.05(-0.27%)
Feb 23, 2018 18.00 18.00 18.00 22 +0.38(+2.13%)
Feb 22, 2018 17.62 17.62 17.62 17.62 268 -0.28(-1.55%)
Feb 13, 2018 17.90 17.90 17.90 0 -0.10(-0.56%)
Feb 02, 2018 18.00 18.00 18.00 43 +0.25(+1.41%)
Feb 01, 2018 18.00 18.00 17.75 17.75 1,350 -0.45(-2.47%)
Jan 24, 2018 18.20 18.20 18.20 0 -0.20(-1.09%)
Jan 23, 2018 18.40 18.40 18.40 18.40 200 +0.89(+5.07%)
Jan 22, 2018 18.51 18.51 17.51 17.51 584 -1.00(-5.39%)
Jan 19, 2018 18.51 18.51 18.51 18.51 2,053 -0.04(-0.22%)
Jan 16, 2018 18.55 18.55 18.55 0 -0.45(-2.37%)
Jan 08, 2018 19.00 19.00 19.00 0 +0.00(+0.00%)
Jan 05, 2018 19.00 19.00 19.00 19.00 100 -0.50(-2.56%)
Dec 29, 2017 19.50 19.50 19.50 0 +0.00(+0.00%)
Dec 22, 2017 19.50 19.50 19.50 0 -1.00(-4.88%)
Dec 19, 2017 20.50 20.50 20.50 35 +0.00(+0.00%)
Dec 18, 2017 19.94 20.50 19.90 20.50 1,204 +0.01(+0.05%)
Dec 12, 2017 20.49 20.49 20.49 0 +0.49(+2.45%)
Dec 04, 2017 20.00 20.00 20.00 0 +0.50(+2.56%)
Nov 30, 2017 19.50 19.50 19.50 0 +0.25(+1.30%)
Nov 29, 2017 19.00 19.25 19.00 19.25 200 +0.00(+0.00%)
Nov 28, 2017 19.25 19.25 19.25 19.25 200 +0.35(+1.85%)
Nov 27, 2017 18.90 18.90 18.90 18.90 100 +0.00(+0.00%)
Nov 17, 2017 18.90 18.90 18.90 6 +0.20(+1.07%)
Nov 15, 2017 18.70 18.70 18.70 0 +0.00(+0.00%)
Nov 13, 2017 18.70 18.70 18.70 0 +0.20(+1.08%)
Nov 10, 2017 18.50 18.50 18.50 18.50 200 +0.00(+0.00%)
Nov 08, 2017 18.50 18.50 18.50 0 -0.40(-2.12%)
Nov 06, 2017 18.90 18.90 18.90 96 +0.40(+2.16%)
Nov 03, 2017 19.25 19.25 18.50 18.50 220 +0.00(+0.00%)
Nov 02, 2017 18.50 18.50 18.50 18.50 100 +0.01(+0.05%)
Nov 01, 2017 18.50 18.50 18.49 18.49 1,000 -0.41(-2.17%)
Oct 31, 2017 18.90 18.90 18.90 18.90 100 +0.40(+2.16%)
Oct 30, 2017 18.50 18.50 18.50 18.50 100 +0.20(+1.09%)
Oct 27, 2017 18.30 18.30 18.30 18.30 100 +0.00(+0.00%)
Oct 26, 2017 18.30 18.30 18.30 18.30 100 +0.08(+0.44%)
Oct 24, 2017 18.22 18.22 18.22 0 -0.18(-0.98%)
Oct 20, 2017 18.40 18.40 18.40 0 +0.00(+0.00%)
Oct 19, 2017 18.40 18.40 18.40 18.40 415 -0.35(-1.87%)
Oct 18, 2017 18.75 18.75 18.75 18.75 1,000 +0.00(+0.00%)
Oct 17, 2017 18.20 19.00 17.86 18.75 3,864 -0.10(-0.53%)
Oct 16, 2017 18.85 18.85 18.85 18.85 286 +0.45(+2.45%)
Oct 12, 2017 18.40 18.40 18.40 0 +0.10(+0.55%)
Oct 11, 2017 18.30 18.30 18.30 18.30 890 +0.00(+0.00%)
Oct 10, 2017 18.30 18.30 18.30 18.30 8,040 +0.04(+0.22%)
Oct 09, 2017 18.26 18.26 18.26 18.26 207 -0.15(-0.81%)
Oct 06, 2017 18.41 18.41 18.41 18.41 1,201 -0.34(-1.80%)
Oct 04, 2017 18.75 18.75 18.75 4 -0.14(-0.75%)
Sep 28, 2017 18.89 18.89 18.89 0 +0.49(+2.66%)
Sep 27, 2017 18.40 18.40 18.40 18.40 100 -0.44(-2.34%)
Sep 26, 2017 18.84 18.84 18.84 18.84 200 +0.39(+2.11%)
Sep 25, 2017 18.35 18.45 18.35 18.45 200 +0.05(+0.27%)
Sep 22, 2017 18.40 18.40 18.40 18.40 100 +0.00(+0.00%)
Sep 21, 2017 18.40 18.40 18.40 18.40 100 -0.10(-0.54%)
Sep 20, 2017 18.50 18.50 18.50 18.50 1,098 +0.10(+0.54%)
Sep 19, 2017 18.40 18.40 18.40 18.40 100 -0.10(-0.54%)
Sep 18, 2017 18.36 18.50 18.36 18.50 600 +0.00(+0.00%)
Sep 15, 2017 18.40 18.70 18.40 18.50 1,136 +0.00(+0.00%)
Sep 14, 2017 18.50 18.50 18.50 18.50 1,100 +0.10(+0.54%)
Sep 13, 2017 18.40 18.40 18.40 18.40 200 +0.02(+0.11%)
Sep 12, 2017 18.50 18.50 18.38 18.38 203 -0.12(-0.65%)
Sep 11, 2017 18.50 18.50 18.50 18.50 150 +0.15(+0.82%)
Sep 08, 2017 18.60 18.60 18.35 18.35 989 -0.25(-1.34%)
Sep 07, 2017 18.60 18.60 18.60 18.60 800 +0.00(+0.00%)
Sep 06, 2017 18.60 18.60 18.60 18.60 100 -0.09(-0.48%)
Sep 05, 2017 18.69 18.69 18.69 18.69 100 +0.09(+0.48%)
Aug 31, 2017 18.60 18.60 18.60 0 -0.40(-2.11%)
Aug 30, 2017 19.00 19.00 19.00 19.00 100 +0.40(+2.15%)
Aug 29, 2017 18.60 18.60 18.60 18.60 100 +0.00(+0.00%)
Aug 25, 2017 18.60 18.60 18.60 100 -0.40(-2.11%)
Aug 23, 2017 19.00 19.00 19.00 0 -0.58(-2.96%)
Aug 22, 2017 19.00 19.58 19.00 19.58 290 +0.58(+3.05%)
Aug 18, 2017 19.00 19.00 19.00 123 +0.45(+2.43%)
Aug 17, 2017 19.00 19.00 18.55 18.55 644 -0.45(-2.37%)
Aug 16, 2017 18.51 19.00 18.51 19.00 200 +0.50(+2.70%)
Aug 15, 2017 18.80 18.80 18.50 18.50 936 -0.09(-0.48%)
Aug 14, 2017 18.59 18.59 18.59 18.59 300 -0.31(-1.64%)
Aug 11, 2017 18.90 18.90 18.90 18.90 200 +0.00(+0.00%)
Aug 10, 2017 18.90 18.90 18.90 18.90 100 -0.10(-0.53%)
Aug 09, 2017 19.00 19.00 19.00 19.00 100 +0.00(+0.00%)
Aug 07, 2017 19.00 19.00 19.00 0 -1.00(-5.00%)
Jul 31, 2017 20.00 20.00 20.00 0 +0.00(+0.00%)
Jul 28, 2017 20.00 20.00 20.00 20.00 500 -1.25(-5.88%)
Jul 24, 2017 21.25 21.25 21.25 0 +2.25(+11.84%)
Jul 21, 2017 19.00 19.00 19.00 19.00 900 +0.00(+0.00%)
Jul 19, 2017 19.00 19.00 19.00 0 +0.00(+0.00%)
Jul 18, 2017 19.00 19.00 19.00 19.00 290 +0.00(+0.00%)
Jul 17, 2017 18.95 19.30 18.95 19.00 2,734 +0.25(+1.33%)
Jul 14, 2017 18.95 18.95 18.75 18.75 632 +0.25(+1.35%)
Jul 13, 2017 18.75 19.00 18.50 18.50 3,217 -0.25(-1.33%)
Jul 12, 2017 19.00 19.00 18.75 18.75 1,700 +0.00(+0.00%)
Jul 11, 2017 18.75 19.25 18.75 18.75 600 -0.50(-2.60%)
Jul 06, 2017 19.25 19.25 19.25 0 +0.00(+0.00%)
Jul 03, 2017 19.25 19.25 19.25 0 -0.10(-0.52%)
Jun 28, 2017 19.35 19.35 19.35 2 +0.00(+0.00%)
Jun 27, 2017 19.35 19.35 19.35 19.35 104 +0.50(+2.65%)
Jun 23, 2017 18.85 18.85 18.85 1 -0.30(-1.57%)
Jun 22, 2017 19.25 19.25 19.15 19.15 2,600 -0.15(-0.78%)
Jun 20, 2017 19.30 19.30 19.30 1 -0.50(-2.53%)
Jun 16, 2017 19.80 19.80 19.80 0 +0.00(+0.00%)
Jun 14, 2017 19.80 19.80 19.80 0 -0.63(-3.08%)
Jun 13, 2017 20.15 24.00 20.15 20.43 3,175 +1.28(+6.68%)
Jun 12, 2017 19.15 19.15 19.15 19.15 841 +0.15(+0.79%)
Jun 06, 2017 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 02, 2017 19.00 19.00 19.00 50 +0.52(+2.81%)
May 31, 2017 18.48 18.48 18.48 0 -3.51(-15.96%)
May 24, 2017 21.99 21.99 21.99 0 +0.14(+0.64%)
May 19, 2017 21.85 21.85 21.85 0 +0.35(+1.63%)
May 17, 2017 21.50 21.50 21.50 0 -0.49(-2.23%)
May 16, 2017 21.99 21.99 21.99 21.99 300 +1.74(+8.59%)
May 10, 2017 20.25 20.25 20.25 0 +0.00(+0.00%)
May 08, 2017 20.25 20.25 20.25 0 +0.00(+0.00%)
Apr 28, 2017 20.25 20.25 20.25 0 +0.10(+0.50%)
Apr 25, 2017 20.15 20.15 20.15 0 +0.00(+0.00%)
Apr 24, 2017 20.15 20.15 20.15 20.15 544 +0.05(+0.25%)
Apr 21, 2017 20.10 20.10 20.10 20.10 300 +0.05(+0.25%)
Apr 19, 2017 20.05 20.05 20.05 30 +0.05(+0.25%)
Apr 17, 2017 20.00 20.00 20.00 0 -1.00(-4.76%)
Apr 13, 2017 21.00 21.00 21.00 21.00 145 +1.00(+5.00%)
Apr 11, 2017 20.00 20.00 20.00 0 +0.00(+0.00%)
Apr 10, 2017 20.00 20.00 20.00 20.00 228 +0.00(+0.00%)
Apr 07, 2017 20.00 20.00 20.00 20.00 200 -0.20(-0.99%)
Apr 06, 2017 20.20 20.20 20.00 20.20 982 +0.05(+0.25%)
Apr 05, 2017 20.15 20.15 20.15 20.15 873 +0.15(+0.75%)
Apr 04, 2017 20.00 20.00 20.00 20.00 900 +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.