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 (%)
Feb 28, 2020 10.45 11.12 10.09 10.97 2,478,034 +0.28(+2.63%)
Feb 27, 2020 11.24 11.40 10.51 10.69 1,305,032 -0.64(-5.62%)
Feb 26, 2020 11.66 11.77 11.33 11.33 1,171,666 -0.38(-3.28%)
Feb 25, 2020 12.37 12.44 11.62 11.71 1,070,877 -0.61(-4.94%)
Feb 24, 2020 12.38 12.47 11.88 12.32 1,159,756 -0.19(-1.50%)
Feb 21, 2020 12.67 12.67 12.38 12.51 747,231 -0.21(-1.62%)
Feb 20, 2020 12.83 12.97 12.70 12.71 614,713 -0.07(-0.51%)
Feb 19, 2020 12.85 12.92 12.67 12.78 554,287 +0.00(+0.00%)
Feb 18, 2020 12.62 12.83 12.53 12.78 605,597 +0.14(+1.11%)
Feb 14, 2020 13.40 13.44 12.61 12.64 1,240,725 -0.71(-5.33%)
Feb 13, 2020 13.50 13.63 13.23 13.35 351,209 -0.10(-0.77%)
Feb 12, 2020 13.34 13.58 13.17 13.45 503,652 +0.22(+1.70%)
Feb 11, 2020 13.12 13.30 13.12 13.23 442,617 +0.22(+1.73%)
Feb 10, 2020 13.30 13.39 13.00 13.00 526,530 -0.29(-2.18%)
Feb 07, 2020 13.33 13.47 13.21 13.29 433,928 -0.07(-0.49%)
Feb 06, 2020 13.86 13.95 13.34 13.36 593,048 -0.52(-3.78%)
Feb 05, 2020 14.18 14.23 13.84 13.88 593,135 -0.12(-0.87%)
Feb 04, 2020 14.13 14.30 13.83 14.01 548,698 -0.06(-0.44%)
Feb 03, 2020 14.13 14.16 13.87 14.07 685,547 +0.04(+0.26%)
Jan 31, 2020 14.01 14.12 13.70 14.03 536,397 +0.00(+0.00%)
Jan 30, 2020 13.98 14.38 13.76 14.03 835,737 +0.50(+3.71%)
Jan 29, 2020 13.77 13.81 13.45 13.53 365,835 -0.39(-2.82%)
Jan 28, 2020 14.00 14.14 13.86 13.92 374,332 -0.05(-0.39%)
Jan 27, 2020 13.77 14.05 13.35 13.98 397,135 -0.01(-0.07%)
Jan 24, 2020 14.21 14.29 13.94 13.98 507,109 -0.18(-1.29%)
Jan 23, 2020 14.20 14.34 13.96 14.17 511,693 -0.06(-0.45%)
Jan 22, 2020 14.47 14.52 14.19 14.23 478,933 -0.25(-1.70%)
Jan 21, 2020 15.01 15.01 14.40 14.48 734,979 -0.58(-3.87%)
Jan 17, 2020 15.42 15.44 14.91 15.06 401,146 -0.32(-2.07%)
Jan 16, 2020 15.26 15.41 15.20 15.38 456,618 +0.14(+0.90%)
Jan 15, 2020 15.13 15.29 15.03 15.24 427,837 +0.02(+0.12%)
Jan 14, 2020 15.12 15.29 15.03 15.22 436,631 +0.03(+0.18%)
Jan 13, 2020 15.04 15.25 14.88 15.20 480,041 +0.20(+1.34%)
Jan 10, 2020 14.95 15.04 14.82 15.00 428,679 +0.02(+0.12%)
Jan 09, 2020 14.88 15.01 14.64 14.98 284,560 +0.10(+0.67%)
Jan 08, 2020 15.03 15.14 14.55 14.88 877,399 -0.16(-1.09%)
Jan 07, 2020 15.13 15.32 14.99 15.04 588,851 -0.29(-1.90%)
Jan 06, 2020 15.18 15.38 15.18 15.33 518,885 +0.16(+1.08%)
Jan 03, 2020 15.27 15.43 15.08 15.17 374,600 -0.05(-0.30%)
Jan 02, 2020 15.09 15.22 15.03 15.22 352,800 +0.21(+1.40%)
Dec 31, 2019 14.75 15.09 14.75 15.01 554,606 +0.38(+2.62%)
Dec 30, 2019 14.63 14.92 14.59 14.62 308,165 +0.00(+0.00%)
Dec 27, 2019 15.16 15.18 14.60 14.62 366,263 -0.52(-3.43%)
Dec 26, 2019 14.76 15.14 14.73 15.14 378,343 +0.40(+2.72%)
Dec 24, 2019 14.59 14.78 14.47 14.74 220,921 +0.20(+1.38%)
Dec 23, 2019 14.45 14.59 14.36 14.54 445,221 +0.05(+0.38%)
Dec 20, 2019 14.48 14.50 14.28 14.49 618,666 +0.01(+0.06%)
Dec 19, 2019 14.14 14.49 14.10 14.48 552,284 +0.35(+2.45%)
Dec 18, 2019 13.89 14.15 13.89 14.13 605,091 +0.25(+1.77%)
Dec 17, 2019 13.80 14.17 13.80 13.88 371,833 +0.14(+1.04%)
Dec 16, 2019 13.40 13.90 13.40 13.74 683,375 +0.26(+1.91%)
Dec 13, 2019 13.52 13.60 13.41 13.48 388,202 -0.04(-0.27%)
Dec 12, 2019 13.62 13.77 13.50 13.52 286,399 -0.11(-0.80%)
Dec 11, 2019 13.50 13.65 13.42 13.63 457,662 +0.16(+1.22%)
Dec 10, 2019 13.07 13.54 13.04 13.46 525,566 +0.38(+2.93%)
Dec 09, 2019 12.84 13.08 12.77 13.08 569,264 +0.27(+2.14%)
Dec 06, 2019 12.85 13.03 12.80 12.81 304,836 +0.00(+0.00%)
Dec 05, 2019 12.92 12.98 12.81 12.81 258,410 -0.13(-0.99%)
Dec 04, 2019 13.02 13.13 12.86 12.94 278,119 -0.08(-0.63%)
Dec 03, 2019 13.13 13.23 12.95 13.02 639,591 -0.18(-1.38%)
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.