| CNX GAS CORPORATION Add to My Watchlist | (NYSE: CXG) |
| CNX GAS | 26.39 | +0.55 (+2.13%) | 107,967 |
| Historical Data for CXG |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 26.15 | 26.72 | 26.06 | 107,967 | 26.39 | +0.55 +2.13% |
| 02/08/10 | 26.71 | 26.71 | 25.84 | 168,819 | 25.84 | -0.64 -2.42% |
| 02/05/10 | 26.73 | 26.85 | 25.76 | 149,796 | 26.48 | -0.09 -0.34% |
| 02/04/10 | 27.45 | 27.63 | 26.54 | 222,851 | 26.57 | -1.32 -4.73% |
| 02/03/10 | 28.18 | 28.28 | 27.61 | 76,818 | 27.89 | -0.25 -0.89% |
| 02/02/10 | 27.94 | 28.35 | 27.57 | 148,799 | 28.14 | +0.40 +1.44% |
| 02/01/10 | 27.25 | 27.77 | 27.01 | 107,724 | 27.74 | +0.91 +3.39% |
| 01/29/10 | 27.60 | 27.76 | 26.66 | 181,845 | 26.83 | -0.57 -2.08% |
| 01/28/10 | 28.09 | 28.25 | 27.29 | 117,927 | 27.40 | -0.87 -3.08% |
| 01/27/10 | 28.38 | 28.63 | 27.60 | 88,562 | 28.27 | -0.17 -0.60% |
| 01/26/10 | 29.09 | 29.13 | 28.31 | 169,779 | 28.44 | +0.06 +0.21% |
| 01/25/10 | 27.79 | 28.48 | 27.70 | 215,624 | 28.38 | +0.90 +3.28% |
| 01/22/10 | 27.98 | 28.21 | 27.45 | 90,649 | 27.48 | -0.54 -1.93% |
| 01/21/10 | 28.60 | 28.74 | 27.87 | 95,553 | 28.02 | -0.56 -1.96% |
| 01/20/10 | 28.74 | 28.79 | 28.40 | 74,916 | 28.58 | -0.50 -1.72% |
| 01/19/10 | 29.19 | 29.25 | 28.68 | 112,296 | 29.08 | -0.37 -1.26% |
| 01/18/10 | 29.45 | 29.45 | 29.45 | 0 | 29.45 | 0.00 0.00% |
| 01/15/10 | 30.20 | 30.20 | 29.04 | 145,283 | 29.45 | -0.67 -2.22% |
| 01/14/10 | 30.34 | 30.61 | 29.95 | 150,889 | 30.12 | -0.47 -1.54% |
| 01/13/10 | 30.82 | 30.82 | 29.96 | 106,305 | 30.59 | +0.04 +0.13% |
| 01/12/10 | 31.06 | 31.06 | 30.43 | 66,354 | 30.55 | -0.70 -2.24% |
| 01/11/10 | 31.58 | 31.75 | 30.84 | 67,458 | 31.25 | -0.32 -1.01% |
| 01/08/10 | 30.91 | 31.58 | 30.80 | 67,504 | 31.57 | +0.42 +1.35% |
| 01/07/10 | 31.06 | 31.30 | 30.60 | 86,982 | 31.15 | +0.08 +0.26% |
| 01/06/10 | 30.69 | 31.20 | 30.69 | 140,100 | 31.07 | +0.14 +0.45% |
| 01/05/10 | 30.48 | 31.09 | 30.30 | 70,454 | 30.93 | +0.29 +0.95% |
| 01/04/10 | 30.14 | 30.88 | 30.09 | 88,440 | 30.64 | +1.12 +3.79% |
| 01/01/10 | 29.52 | 29.52 | 29.52 | 0 | 29.52 | 0.00 0.00% |
| 12/31/09 | 29.93 | 30.00 | 29.38 | 86,985 | 29.52 | -0.21 -0.71% |
| 12/30/09 | 30.06 | 30.06 | 29.52 | 183,047 | 29.73 | -0.45 -1.49% |
| 12/29/09 | 30.75 | 31.17 | 30.16 | 115,567 | 30.18 | -0.60 -1.95% |
| 12/28/09 | 31.17 | 31.17 | 30.59 | 76,660 | 30.78 | -0.02 -0.06% |
| 12/25/09 | 30.42 | 30.85 | 30.42 | 17,011 | 30.80 | 0.00 0.00% |
| 12/24/09 | 30.42 | 30.85 | 30.42 | 17,011 | 30.80 | +0.35 +1.15% |
| 12/23/09 | 30.17 | 30.70 | 30.03 | 100,936 | 30.45 | +0.19 +0.63% |
| 12/22/09 | 30.02 | 30.39 | 30.00 | 43,090 | 30.26 | +0.23 +0.77% |
| 12/21/09 | 29.65 | 30.21 | 29.53 | 121,923 | 30.03 | +0.57 +1.93% |
| 12/18/09 | 28.95 | 29.69 | 28.63 | 225,224 | 29.46 | +0.98 +3.44% |
| 12/17/09 | 28.23 | 28.83 | 27.90 | 200,821 | 28.48 | -0.25 -0.87% |
| 12/16/09 | 28.81 | 28.89 | 28.30 | 146,462 | 28.73 | +0.31 +1.09% |
| 12/15/09 | 28.60 | 28.94 | 28.39 | 347,546 | 28.42 | -0.48 -1.66% |
| 12/14/09 | 29.13 | 29.14 | 28.78 | 204,991 | 28.90 | +1.11 +3.99% |
| 12/11/09 | 27.82 | 28.12 | 27.50 | 170,262 | 27.79 | -0.03 -0.11% |
| 12/10/09 | 27.18 | 27.82 | 26.91 | 156,059 | 27.82 | +1.04 +3.88% |
| 12/09/09 | 26.61 | 26.99 | 26.47 | 206,159 | 26.78 | +0.05 +0.19% |
| 12/08/09 | 27.31 | 27.39 | 26.58 | 166,343 | 26.73 | -0.99 -3.57% |
| 12/07/09 | 26.63 | 28.06 | 26.63 | 431,477 | 27.72 | +0.81 +3.01% |
| 12/04/09 | 27.19 | 27.64 | 26.61 | 168,983 | 26.91 | +0.03 +0.11% |
| 12/03/09 | 27.33 | 27.55 | 26.85 | 157,010 | 26.88 | -0.61 -2.22% |
| 12/02/09 | 27.61 | 27.75 | 27.13 | 117,634 | 27.49 | -0.01 -0.04% |
| \/ Download Data To Spreadsheet | ||||||
