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 30, 2022 24.26 0 -0.06(-0.25%)
Mar 28, 2022 24.32 0 +0.04(+0.16%)
Mar 24, 2022 24.28 0 +0.02(+0.08%)
Mar 17, 2022 24.26 0 +0.00(+0.00%)
Mar 16, 2022 24.26 24.26 24.26 24.26 280 +0.00(+0.00%)
Mar 14, 2022 24.26 0 +0.01(+0.04%)
Mar 09, 2022 24.25 0 -0.03(-0.12%)
Mar 08, 2022 24.30 24.30 24.28 24.28 4,155 +0.03(+0.12%)
Mar 07, 2022 24.26 24.26 24.25 24.25 1,170 -0.02(-0.08%)
Mar 04, 2022 24.30 24.30 24.27 24.27 8,350 -0.08(-0.33%)
Mar 02, 2022 24.35 0 +0.10(+0.39%)
Mar 01, 2022 24.30 24.30 24.25 24.25 2,000 -0.05(-0.19%)
Feb 28, 2022 24.35 24.35 24.30 24.30 850 +0.00(+0.00%)
Feb 25, 2022 24.30 24.30 24.30 24.30 2,000 +0.00(+0.00%)
Feb 23, 2022 24.30 8 -0.01(-0.04%)
Feb 22, 2022 24.30 24.31 24.30 24.31 1,200 -0.02(-0.08%)
Feb 18, 2022 24.33 0 +0.03(+0.12%)
Feb 17, 2022 24.25 24.30 24.25 24.30 600 +0.04(+0.16%)
Feb 16, 2022 24.26 24.26 24.26 24.26 5,660 +0.01(+0.02%)
Feb 11, 2022 24.25 0 +0.02(+0.06%)
Feb 08, 2022 24.24 0 -0.04(-0.16%)
Feb 07, 2022 24.29 24.29 24.24 24.28 2,403 +0.04(+0.14%)
Feb 04, 2022 24.30 24.30 24.24 24.25 2,000 +0.00(+0.00%)
Feb 02, 2022 24.25 24.25 24.25 24.25 199 +0.00(+0.02%)
Feb 01, 2022 24.24 24.25 24.24 24.24 4,233 -0.01(-0.04%)
Jan 31, 2022 24.24 24.25 24.24 24.25 2,668 +0.00(+0.02%)
Jan 28, 2022 24.24 24.25 24.24 24.25 2,149 -0.00(-0.02%)
Jan 27, 2022 24.24 24.25 24.24 24.25 7,539 +0.01(+0.04%)
Jan 26, 2022 24.24 24.24 24.24 24.24 2,100 -0.01(-0.04%)
Jan 25, 2022 24.34 24.34 24.24 24.25 520 +0.00(+0.00%)
Jan 24, 2022 24.24 24.34 24.24 24.25 1,372 -0.01(-0.05%)
Jan 18, 2022 24.26 0 +0.02(+0.09%)
Jan 14, 2022 24.24 0 +0.00(+0.00%)
Jan 13, 2022 24.24 24.24 24.24 24.24 725 -0.04(-0.16%)
Jan 12, 2022 24.24 24.28 24.24 24.28 4,492 +0.04(+0.14%)
Jan 11, 2022 24.29 24.29 24.24 24.25 1,300 -0.02(-0.06%)
Jan 10, 2022 24.26 24.26 24.26 24.26 1,000 -0.02(-0.08%)
Jan 06, 2022 24.28 24.28 24.28 50 +0.00(+0.00%)
Jan 05, 2022 24.29 24.31 24.25 24.28 4,600 -0.02(-0.08%)
Jan 04, 2022 24.30 24.30 24.30 24.30 1,700 +0.00(+0.00%)
Jan 03, 2022 24.32 24.32 24.30 24.30 400 -0.04(-0.16%)
Dec 31, 2021 24.34 24.34 24.34 24.34 250 +0.09(+0.37%)
Dec 30, 2021 24.30 24.30 24.25 24.25 1,725 +0.03(+0.12%)
Dec 23, 2021 24.22 24.22 24.22 0 +0.00(+0.00%)
Dec 14, 2021 24.22 24.22 24.22 0 -0.16(-0.66%)
Dec 13, 2021 24.38 24.38 24.38 24.38 3,515 -0.01(-0.04%)
Dec 10, 2021 24.40 24.40 24.39 24.39 1,280 -0.01(-0.04%)
Dec 03, 2021 24.40 24.40 24.40 0 +0.00(+0.00%)
Nov 30, 2021 24.40 24.40 24.40 0 +0.00(+0.00%)
Nov 29, 2021 24.40 24.40 24.40 24.40 610 +0.02(+0.08%)
Nov 17, 2021 24.38 24.38 24.38 0 -0.02(-0.08%)
Nov 12, 2021 24.40 24.40 24.40 0 +0.00(+0.00%)
Nov 08, 2021 24.40 24.40 24.40 1 -0.08(-0.33%)
Nov 05, 2021 24.48 24.48 24.48 24.48 325 +0.09(+0.37%)
Nov 04, 2021 24.39 24.39 24.39 24.39 4,385 -0.09(-0.37%)
Nov 02, 2021 24.48 24.48 24.48 0 +0.27(+1.12%)
Oct 28, 2021 24.21 24.21 24.21 0 -0.19(-0.78%)
Oct 27, 2021 24.40 24.40 24.40 24.40 201 +0.16(+0.66%)
Oct 22, 2021 24.24 24.24 24.24 10 +0.02(+0.08%)
Oct 20, 2021 24.22 24.22 24.22 7 +0.28(+1.17%)
Oct 18, 2021 23.94 23.94 23.94 55 -0.29(-1.20%)
Oct 15, 2021 24.24 24.24 24.23 24.23 911 +0.03(+0.12%)
Oct 14, 2021 24.20 24.20 24.20 24.20 200 +0.00(+0.00%)
Oct 13, 2021 24.20 24.20 24.20 24.20 105 +0.00(+0.00%)
Oct 12, 2021 24.20 24.20 24.20 24.20 100 +0.04(+0.17%)
Oct 06, 2021 24.16 24.16 24.16 50 +0.11(+0.46%)
Oct 04, 2021 24.05 24.05 24.05 0 -0.15(-0.62%)
Sep 28, 2021 24.20 24.20 24.20 2 +0.00(+0.00%)
Sep 27, 2021 24.20 24.20 24.20 24.20 1,028 +0.05(+0.21%)
Sep 23, 2021 24.15 24.15 24.15 0 +1.15(+5.00%)
Sep 22, 2021 24.15 24.15 23.00 23.00 1,578 -1.15(-4.76%)
Sep 15, 2021 24.15 24.15 24.15 0 +0.00(+0.00%)
Sep 14, 2021 24.15 24.15 24.15 24.15 200 -0.05(-0.21%)
Sep 13, 2021 24.20 24.20 24.20 24.20 105 +0.00(+0.00%)
Sep 08, 2021 24.20 24.20 24.20 37 -0.45(-1.83%)
Sep 07, 2021 24.20 24.65 24.20 24.65 480 +0.45(+1.86%)
Sep 03, 2021 24.15 24.20 24.00 24.20 1,600 +0.00(+0.00%)
Sep 02, 2021 24.15 24.20 24.05 24.20 2,539 +0.20(+0.83%)
Sep 01, 2021 24.00 24.00 24.00 24.00 1,032 +0.00(+0.00%)
Aug 31, 2021 24.00 24.00 24.00 24.00 375 +0.10(+0.42%)
Aug 27, 2021 23.90 23.90 23.90 98 -0.10(-0.42%)
Aug 26, 2021 24.10 24.10 24.00 24.00 1,000 +0.00(+0.00%)
Aug 25, 2021 24.10 24.10 24.00 24.00 1,940 +0.02(+0.08%)
Aug 24, 2021 23.98 23.98 23.98 23.98 200 +0.03(+0.13%)
Aug 20, 2021 23.95 23.95 23.95 0 -0.05(-0.21%)
Aug 19, 2021 24.00 24.00 24.00 24.00 9,001 +0.01(+0.04%)
Aug 18, 2021 23.99 23.99 23.99 23.99 100 -0.01(-0.04%)
Aug 17, 2021 24.00 24.00 24.00 24.00 203 +0.00(+0.00%)
Aug 16, 2021 24.20 24.20 24.00 24.00 1,000 +0.06(+0.25%)
Aug 12, 2021 23.94 23.94 23.94 0 +0.04(+0.17%)
Aug 11, 2021 24.10 24.10 23.90 23.90 1,000 +0.00(+0.00%)
Aug 06, 2021 23.90 23.90 23.90 1 -0.40(-1.65%)
Aug 03, 2021 24.30 24.30 24.30 50 +0.47(+1.97%)
Jul 30, 2021 23.83 23.83 23.83 0 +0.07(+0.29%)
Jul 23, 2021 23.76 23.76 23.76 6 -0.04(-0.17%)
Jul 20, 2021 23.80 23.80 23.80 0 +0.00(+0.00%)
Jul 19, 2021 23.80 23.80 23.80 23.80 1,000 -0.09(-0.38%)
Jul 16, 2021 23.89 23.89 23.89 23.89 400 +0.00(+0.00%)
Jul 15, 2021 23.84 23.89 23.80 23.89 2,810 +0.09(+0.38%)
Jul 13, 2021 23.80 23.80 23.80 75 +0.00(+0.00%)
Jul 12, 2021 23.80 23.88 23.80 23.80 8,786 +0.00(+0.00%)
Jul 09, 2021 23.80 23.80 23.80 23.80 3,050 +0.04(+0.17%)
Jul 07, 2021 23.76 23.76 23.76 0 +0.01(+0.04%)
Jul 06, 2021 23.75 23.75 23.75 23.75 1,500 -0.06(-0.25%)
Jun 28, 2021 23.81 23.81 23.81 0 +0.04(+0.17%)
Jun 23, 2021 23.77 23.77 23.77 1 +0.02(+0.08%)
Jun 21, 2021 23.75 23.75 23.75 0 +0.05(+0.21%)
Jun 17, 2021 23.70 23.70 23.70 0 +0.00(+0.00%)
Jun 16, 2021 23.71 23.71 23.70 23.70 2,601 -0.03(-0.13%)
Jun 15, 2021 23.70 23.73 23.70 23.73 500 +0.00(+0.00%)
Jun 14, 2021 23.70 23.73 23.70 23.73 1,600 +0.08(+0.34%)
Jun 11, 2021 23.70 23.70 23.65 23.65 2,534 -0.18(-0.76%)
Jun 10, 2021 23.75 23.83 23.65 23.83 5,192 +0.03(+0.13%)
Jun 09, 2021 23.80 23.80 23.80 23.80 186 +0.14(+0.59%)
Jun 08, 2021 23.68 23.73 23.66 23.66 6,824 +0.00(+0.00%)
Jun 07, 2021 23.66 23.72 23.66 23.66 6,266 +0.01(+0.04%)
Jun 04, 2021 23.70 23.75 23.51 23.65 14,092 -0.10(-0.42%)
Jun 03, 2021 23.79 23.79 23.75 23.75 1,756 -0.04(-0.17%)
Jun 02, 2021 23.83 23.83 23.76 23.79 3,880 -0.09(-0.38%)
May 28, 2021 23.58 23.58 23.58 23.88 1,000 +0.00(+0.00%)
May 27, 2021 23.88 23.88 23.87 23.88 1,900 +0.14(+0.59%)
May 21, 2021 23.74 23.74 23.74 0 -0.10(-0.42%)
May 19, 2021 23.84 23.84 23.84 18 +0.04(+0.17%)
May 18, 2021 23.80 23.85 23.51 23.80 4,620 +0.05(+0.21%)
May 17, 2021 23.72 23.75 23.72 23.75 1,106 +0.13(+0.55%)
May 14, 2021 23.53 23.62 23.15 23.62 3,441 +0.07(+0.30%)
May 13, 2021 23.55 23.55 23.55 23.55 600 +0.01(+0.04%)
May 12, 2021 23.75 23.80 23.27 23.54 2,411 -0.15(-0.63%)
May 10, 2021 23.69 23.69 23.69 0 +0.04(+0.17%)
May 07, 2021 23.65 23.65 23.65 23.65 500 +0.10(+0.42%)
May 05, 2021 23.55 23.55 23.55 0 +0.00(+0.00%)
May 04, 2021 23.58 23.58 23.51 23.55 1,169 +0.05(+0.21%)
May 03, 2021 23.58 23.58 23.50 23.50 1,462 +0.10(+0.43%)
Apr 30, 2021 23.40 23.40 23.40 6 +0.00(+0.00%)
Apr 29, 2021 23.60 23.60 23.40 23.40 402 -0.05(-0.21%)
Apr 28, 2021 23.45 23.45 23.45 175 +0.00(+0.00%)
Apr 27, 2021 23.45 23.45 23.45 23.45 1,048 -0.07(-0.32%)
Apr 26, 2021 23.52 23.52 23.52 1 +0.00(+0.00%)
Apr 21, 2021 23.52 23.52 23.52 0 -0.17(-0.70%)
Apr 19, 2021 23.69 23.69 23.69 0 +0.00(+0.00%)
Apr 15, 2021 23.69 23.69 23.69 0 +0.29(+1.24%)
Apr 14, 2021 23.40 23.40 23.39 23.40 12,805 +0.14(+0.60%)
Apr 13, 2021 23.26 23.26 23.26 23.26 293 -0.09(-0.39%)
Apr 12, 2021 23.35 23.36 23.35 23.35 2,865 +0.10(+0.43%)
Apr 09, 2021 23.30 23.30 23.25 23.25 300 -0.20(-0.85%)
Apr 07, 2021 23.45 23.45 23.45 0 +0.38(+1.63%)
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.