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 28, 2018 15.59 15.63 15.45 15.59 284,572 -0.04(-0.26%)
Sep 27, 2018 15.63 15.71 15.60 15.63 102,783 +0.03(+0.21%)
Sep 26, 2018 15.63 15.72 15.59 15.60 248,799 -0.03(-0.21%)
Sep 25, 2018 15.89 15.89 15.53 15.63 219,813 -0.26(-1.63%)
Sep 24, 2018 15.79 16.02 15.68 15.89 210,540 +0.06(+0.36%)
Sep 21, 2018 16.05 16.05 15.79 15.84 249,757 -0.22(-1.36%)
Sep 20, 2018 16.11 16.11 15.96 16.05 177,309 +0.01(+0.05%)
Sep 19, 2018 16.04 16.16 15.84 16.05 175,570 +0.02(+0.10%)
Sep 18, 2018 16.00 16.11 15.88 16.03 340,303 +0.04(+0.25%)
Sep 17, 2018 15.55 16.10 15.55 15.99 437,768 +0.48(+3.08%)
Sep 14, 2018 15.67 15.75 15.49 15.51 98,643 -0.24(-1.54%)
Sep 13, 2018 15.79 15.87 15.66 15.75 118,219 +0.02(+0.10%)
Sep 12, 2018 15.80 15.95 15.74 15.74 73,645 -0.06(-0.36%)
Sep 11, 2018 15.62 15.88 15.48 15.79 138,141 +0.16(+1.04%)
Sep 10, 2018 15.57 15.65 15.42 15.63 80,495 +0.11(+0.68%)
Sep 07, 2018 15.53 15.82 15.44 15.53 127,903 -0.03(-0.21%)
Sep 06, 2018 15.95 15.95 15.52 15.56 81,333 -0.36(-2.24%)
Sep 05, 2018 15.90 16.00 15.67 15.92 120,088 -0.13(-0.81%)
Sep 04, 2018 15.87 16.13 15.78 16.05 172,754 +0.17(+1.07%)
Aug 31, 2018 15.88 15.88 15.88 0 -0.20(-1.26%)
Aug 30, 2018 16.28 16.30 15.77 16.08 96,915 -0.19(-1.19%)
Aug 29, 2018 16.69 16.69 16.27 16.27 212,222 -0.41(-2.43%)
Aug 28, 2018 16.80 16.90 16.52 16.68 114,413 -0.12(-0.72%)
Aug 27, 2018 16.81 16.97 16.69 16.80 102,565 +0.11(+0.63%)
Aug 24, 2018 16.97 16.97 16.60 16.69 91,359 -0.07(-0.43%)
Aug 23, 2018 16.56 16.83 16.55 16.77 71,687 +0.16(+0.98%)
Aug 22, 2018 16.48 16.71 16.48 16.60 56,524 +0.12(+0.74%)
Aug 21, 2018 16.77 16.77 16.41 16.48 173,864 -0.19(-1.17%)
Aug 20, 2018 16.48 16.90 16.48 16.68 74,096 +0.11(+0.68%)
Aug 17, 2018 16.49 16.71 16.45 16.56 42,963 -0.02(-0.10%)
Aug 16, 2018 16.82 16.82 16.56 16.58 59,744 -0.17(-1.02%)
Aug 15, 2018 16.65 16.83 16.22 16.75 203,550 +0.00(+0.00%)
Aug 14, 2018 16.61 16.85 16.56 16.75 120,219 +0.23(+1.37%)
Aug 13, 2018 16.69 16.80 16.43 16.52 128,019 -0.22(-1.31%)
Aug 10, 2018 16.39 16.82 16.35 16.74 265,189 +0.34(+2.07%)
Aug 09, 2018 16.30 16.56 16.30 16.40 250,950 +0.01(+0.05%)
Aug 08, 2018 16.09 16.40 16.06 16.39 434,731 +0.19(+1.20%)
Aug 07, 2018 16.34 16.48 15.91 16.20 258,550 -0.08(-0.50%)
Aug 06, 2018 16.35 16.56 16.20 16.28 203,864 +0.03(+0.18%)
Aug 03, 2018 16.00 16.42 15.96 16.25 509,639 +0.14(+0.89%)
Aug 02, 2018 16.13 16.19 15.93 16.11 430,052 +0.06(+0.40%)
Aug 01, 2018 15.76 16.25 15.69 16.04 274,329 +0.41(+2.60%)
Jul 31, 2018 15.63 15.91 15.59 15.64 149,165 +0.07(+0.46%)
Jul 30, 2018 15.65 15.77 15.45 15.57 107,894 +0.01(+0.05%)
Jul 27, 2018 15.85 15.89 15.51 15.56 93,266 -0.28(-1.76%)
Jul 26, 2018 15.63 15.97 15.52 15.84 126,686 +0.13(+0.81%)
Jul 25, 2018 15.33 15.74 15.33 15.71 163,313 +0.37(+2.39%)
Jul 24, 2018 15.38 15.49 15.28 15.34 98,463 -0.02(-0.16%)
Jul 23, 2018 15.34 15.49 15.21 15.37 660,814 +0.10(+0.63%)
Jul 20, 2018 15.64 15.64 15.26 15.27 182,082 -0.35(-2.24%)
Jul 19, 2018 15.56 15.84 15.56 15.62 89,035 +0.17(+1.08%)
Jul 18, 2018 15.30 15.52 15.21 15.45 148,421 +0.14(+0.94%)
Jul 17, 2018 15.31 15.39 15.22 15.31 89,468 +0.04(+0.26%)
Jul 16, 2018 15.42 15.42 15.15 15.27 85,819 -0.14(-0.93%)
Jul 13, 2018 15.41 15.45 15.26 15.41 94,381 +0.04(+0.26%)
Jul 12, 2018 15.48 15.48 15.23 15.38 113,185 +0.02(+0.16%)
Jul 11, 2018 15.52 15.52 15.24 15.35 103,740 -0.10(-0.67%)
Jul 10, 2018 15.79 15.88 15.44 15.45 177,947 -0.33(-2.12%)
Jul 09, 2018 15.57 15.92 15.49 15.79 280,473 +0.30(+1.95%)
Jul 06, 2018 15.41 15.51 15.34 15.49 44,189 +0.16(+1.04%)
Jul 05, 2018 15.50 15.50 15.26 15.33 235,314 -0.14(-0.93%)
Jul 03, 2018 15.47 15.47 15.47 0 +0.05(+0.31%)
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.