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

CNX Midstream Partners LP (NY: CNXM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 25, 2020 9.160 9.160 9.160 0 -0.62(-6.34%)
Sep 24, 2020 9.550 10.04 9.410 9.780 993,740 +0.13(+1.35%)
Sep 23, 2020 9.720 10.30 9.640 9.650 1,118,254 +0.02(+0.21%)
Sep 22, 2020 10.02 10.15 9.630 9.630 739,848 -0.37(-3.70%)
Sep 21, 2020 9.860 10.08 9.720 10.00 642,418 +0.00(+0.00%)
Sep 18, 2020 9.740 10.22 9.690 10.00 1,789,800 +0.27(+2.77%)
Sep 17, 2020 9.620 9.870 9.560 9.730 322,700 -0.09(-0.92%)
Sep 16, 2020 9.410 9.970 9.250 9.820 582,334 +0.53(+5.71%)
Sep 15, 2020 9.550 9.690 9.260 9.290 362,504 -0.23(-2.42%)
Sep 14, 2020 9.200 9.715 9.200 9.520 472,701 +0.23(+2.48%)
Sep 11, 2020 9.230 9.330 9.005 9.290 538,100 +0.02(+0.22%)
Sep 10, 2020 9.430 9.580 9.099 9.270 496,059 -0.06(-0.64%)
Sep 09, 2020 8.980 9.350 8.870 9.330 442,588 +0.35(+3.90%)
Sep 08, 2020 9.040 9.290 8.810 8.980 530,982 -0.25(-2.71%)
Sep 04, 2020 8.860 9.270 8.860 9.230 560,800 +0.36(+4.06%)
Sep 03, 2020 8.710 9.140 8.710 8.870 1,189,298 -0.01(-0.11%)
Sep 02, 2020 9.340 9.360 8.880 8.880 823,062 -0.48(-5.13%)
Sep 01, 2020 9.610 9.650 9.320 9.360 562,264 -0.25(-2.60%)
Aug 31, 2020 9.910 9.980 9.470 9.610 673,624 -0.43(-4.28%)
Aug 28, 2020 9.920 10.04 9.720 10.04 519,300 +0.18(+1.83%)
Aug 27, 2020 9.600 9.915 9.500 9.860 524,350 +0.39(+4.12%)
Aug 26, 2020 10.03 10.04 9.363 9.470 413,485 -0.67(-6.61%)
Aug 25, 2020 10.02 10.18 9.870 10.14 287,543 +0.17(+1.71%)
Aug 24, 2020 9.890 10.19 9.800 9.970 462,900 +0.11(+1.12%)
Aug 21, 2020 9.580 9.900 9.580 9.860 405,000 +0.11(+1.13%)
Aug 20, 2020 10.14 10.23 9.700 9.750 359,096 -0.51(-4.97%)
Aug 19, 2020 10.30 10.54 10.07 10.26 296,167 -0.04(-0.39%)
Aug 18, 2020 10.21 10.65 10.15 10.30 693,819 +0.05(+0.49%)
Aug 17, 2020 10.33 10.44 9.825 10.25 323,739 -0.26(-2.47%)
Aug 14, 2020 9.850 10.71 9.570 10.51 1,258,600 +0.75(+7.68%)
Aug 13, 2020 9.880 10.02 9.600 9.760 678,462 -0.21(-2.11%)
Aug 12, 2020 9.760 10.09 9.720 9.970 989,701 +0.41(+4.29%)
Aug 11, 2020 9.960 10.15 9.510 9.560 1,135,830 -0.40(-4.02%)
Aug 10, 2020 9.670 10.11 9.540 9.960 1,336,300 +0.30(+3.11%)
Aug 07, 2020 8.980 9.750 8.980 9.660 1,004,800 +0.50(+5.46%)
Aug 06, 2020 8.970 9.390 8.970 9.160 650,753 +0.02(+0.22%)
Aug 05, 2020 9.168 9.197 8.884 9.140 812,658 +0.12(+1.37%)
Aug 04, 2020 8.865 9.192 8.552 9.017 689,388 +0.11(+1.28%)
Aug 03, 2020 8.495 9.007 8.400 8.903 915,622 +0.41(+4.80%)
Jul 31, 2020 8.107 8.505 7.945 8.495 1,393,475 +0.38(+4.67%)
Jul 30, 2020 8.059 8.315 7.670 8.116 2,910,356 -0.17(-2.06%)
Jul 29, 2020 7.964 8.363 7.851 8.287 2,252,601 +0.24(+2.94%)
Jul 28, 2020 7.585 8.438 7.452 8.050 5,245,107 +0.38(+4.94%)
Jul 27, 2020 7.547 8.173 7.481 7.670 9,542,155 +1.40(+22.39%)
Jul 24, 2020 6.172 6.324 6.153 6.267 174,026 +0.09(+1.54%)
Jul 23, 2020 6.315 6.409 6.096 6.172 201,009 -0.14(-2.25%)
Jul 22, 2020 6.514 6.514 6.248 6.315 188,533 -0.25(-3.76%)
Jul 21, 2020 6.163 6.713 6.096 6.561 417,808 +0.49(+8.13%)
Jul 20, 2020 6.049 6.248 6.002 6.068 213,555 +0.02(+0.31%)
Jul 17, 2020 6.239 6.428 6.021 6.049 238,257 -0.18(-2.89%)
Jul 16, 2020 6.163 6.239 6.030 6.229 143,662 +0.04(+0.61%)
Jul 15, 2020 6.068 6.409 6.059 6.191 377,254 +0.14(+2.35%)
Jul 14, 2020 5.907 6.087 5.831 6.049 260,446 +0.17(+2.90%)
Jul 13, 2020 6.087 6.096 5.828 5.878 261,245 -0.14(-2.36%)
Jul 10, 2020 6.040 6.115 5.964 6.021 196,596 +0.01(+0.16%)
Jul 09, 2020 6.191 6.191 5.973 6.011 195,215 -0.18(-2.91%)
Jul 08, 2020 6.115 6.203 5.950 6.191 203,123 +0.04(+0.62%)
Jul 07, 2020 5.926 6.220 5.916 6.153 271,470 +0.11(+1.88%)
Jul 06, 2020 6.248 6.343 5.935 6.040 349,433 -0.08(-1.24%)
Jul 02, 2020 6.258 6.383 6.078 6.115 383,279 -0.09(-1.38%)
Jul 01, 2020 6.305 6.447 6.115 6.201 190,676 -0.10(-1.65%)
Jun 30, 2020 6.220 6.319 6.079 6.305 473,645 +0.09(+1.37%)
Jun 29, 2020 6.305 6.476 6.163 6.220 239,993 -0.12(-1.94%)
Jun 26, 2020 6.665 6.675 6.248 6.343 216,108 -0.37(-5.51%)
Jun 25, 2020 6.846 6.912 6.552 6.713 389,703 -0.11(-1.67%)
Jun 24, 2020 6.921 6.978 6.523 6.827 428,858 -0.32(-4.51%)
Jun 23, 2020 7.348 7.393 7.139 7.149 216,677 -0.15(-2.08%)
Jun 22, 2020 7.604 7.604 7.177 7.301 285,044 -0.21(-2.78%)
Jun 19, 2020 7.813 7.983 7.452 7.509 1,335,677 -0.09(-1.12%)
Jun 18, 2020 7.604 7.903 7.538 7.595 687,916 -0.21(-2.67%)
Jun 17, 2020 7.945 8.192 7.775 7.803 405,479 -0.01(-0.12%)
Jun 16, 2020 8.581 8.742 7.784 7.813 1,111,397 -0.53(-6.36%)
Jun 15, 2020 7.177 8.353 7.092 8.344 617,193 +0.74(+9.73%)
Jun 12, 2020 7.879 8.002 7.528 7.604 304,282 +0.06(+0.75%)
Jun 11, 2020 7.775 8.031 7.509 7.547 401,595 -0.82(-9.75%)
Jun 10, 2020 8.230 8.619 7.917 8.363 542,791 -0.03(-0.34%)
Jun 09, 2020 8.694 8.818 8.239 8.391 563,213 -0.36(-4.12%)
Jun 08, 2020 8.476 8.846 8.344 8.751 505,858 +0.56(+6.83%)
Jun 05, 2020 7.471 8.249 7.462 8.192 932,780 +0.82(+11.05%)
Jun 04, 2020 7.225 7.481 7.139 7.376 315,969 +0.14(+1.97%)
Jun 03, 2020 7.139 7.310 7.092 7.234 259,006 +0.17(+2.42%)
Jun 02, 2020 6.864 7.149 6.864 7.064 375,613 +0.20(+2.90%)
Jun 01, 2020 6.751 6.997 6.684 6.864 257,674 -0.02(-0.28%)
May 29, 2020 6.959 6.978 6.627 6.883 616,791 -0.16(-2.29%)
May 28, 2020 7.490 7.500 6.921 7.045 363,684 -0.37(-4.99%)
May 27, 2020 7.310 7.452 6.959 7.414 547,771 +0.19(+2.62%)
May 26, 2020 7.206 7.376 7.168 7.225 412,882 +0.13(+1.87%)
May 22, 2020 6.751 7.092 6.703 7.092 565,849 +0.17(+2.47%)
May 21, 2020 6.864 7.007 6.751 6.921 1,119,164 +0.05(+0.69%)
May 20, 2020 6.722 6.912 6.637 6.874 792,633 +0.25(+3.72%)
May 19, 2020 6.400 6.760 6.296 6.627 425,455 +0.27(+4.33%)
May 18, 2020 6.078 6.523 6.078 6.352 589,011 +0.30(+5.02%)
May 15, 2020 5.727 6.201 5.727 6.049 475,460 +0.20(+3.40%)
May 14, 2020 5.566 5.973 5.509 5.850 410,114 +0.03(+0.49%)
May 13, 2020 6.144 6.172 5.741 5.822 592,636 -0.32(-5.25%)
May 12, 2020 6.229 6.428 6.144 6.144 822,306 -0.20(-3.14%)
May 11, 2020 6.352 6.419 6.116 6.343 405,987 -0.07(-1.04%)
May 08, 2020 6.059 6.447 5.967 6.409 780,692 +0.27(+4.48%)
May 07, 2020 6.163 6.296 6.030 6.134 722,524 -0.02(-0.31%)
May 06, 2020 6.324 6.627 6.106 6.153 703,542 -0.34(-5.22%)
May 05, 2020 6.548 6.679 6.230 6.492 1,313,885 +0.22(+3.59%)
May 04, 2020 6.436 6.595 6.126 6.267 2,085,977 -0.48(-7.08%)
May 01, 2020 6.829 7.138 6.745 6.745 1,289,935 -0.33(-4.64%)
Apr 30, 2020 7.466 7.522 7.045 7.073 1,557,280 -0.42(-5.63%)
Apr 29, 2020 7.401 7.625 7.148 7.494 2,621,187 +0.07(+1.01%)
Apr 28, 2020 7.223 7.438 6.670 7.419 2,779,265 +0.35(+4.90%)
Apr 27, 2020 7.916 8.403 6.951 7.073 6,824,026 -4.07(-36.50%)
Apr 24, 2020 11.67 12.05 11.09 11.14 1,004,386 -0.57(-4.88%)
Apr 23, 2020 11.08 11.78 11.08 11.71 615,814 +0.47(+4.17%)
Apr 22, 2020 11.19 11.46 10.89 11.24 930,153 +0.12(+1.10%)
Apr 21, 2020 10.76 11.25 10.22 11.12 814,563 +0.31(+2.86%)
Apr 20, 2020 9.031 11.01 8.965 10.81 1,398,221 +0.91(+9.18%)
Apr 17, 2020 8.928 9.967 8.900 9.902 970,867 +0.93(+10.33%)
Apr 16, 2020 9.012 9.490 8.918 8.974 475,134 -0.15(-1.64%)
Apr 15, 2020 9.106 9.190 8.740 9.124 750,667 -0.11(-1.22%)
Apr 14, 2020 8.993 9.284 8.675 9.237 641,099 +0.24(+2.71%)
Apr 13, 2020 9.059 9.368 8.740 8.993 582,838 +0.03(+0.31%)
Apr 09, 2020 8.431 9.265 8.300 8.965 1,068,968 +0.69(+8.38%)
Apr 08, 2020 7.579 8.394 7.579 8.272 1,087,984 +0.66(+8.61%)
Apr 07, 2020 7.775 8.056 7.541 7.616 772,271 +0.06(+0.74%)
Apr 06, 2020 7.644 7.878 7.405 7.560 714,460 -0.24(-3.12%)
Apr 03, 2020 7.672 7.888 6.951 7.803 1,506,312 +0.22(+2.84%)
Apr 02, 2020 6.867 8.028 6.867 7.588 556,513 +0.81(+11.88%)
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.