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 (%)
Oct 31, 2018 14.92 15.07 14.69 14.78 269,476 +0.03(+0.22%)
Oct 30, 2018 14.86 14.86 14.49 14.75 129,804 +0.24(+1.68%)
Oct 29, 2018 14.80 14.93 14.32 14.51 119,947 -0.19(-1.27%)
Oct 26, 2018 14.50 14.81 14.43 14.69 115,681 +0.11(+0.72%)
Oct 25, 2018 14.84 14.84 14.58 14.59 194,821 -0.19(-1.32%)
Oct 24, 2018 14.82 14.90 14.64 14.78 279,364 -0.07(-0.49%)
Oct 23, 2018 14.95 14.99 14.74 14.86 268,749 -0.21(-1.40%)
Oct 22, 2018 15.27 15.39 15.03 15.07 158,226 -0.11(-0.69%)
Oct 19, 2018 15.19 15.28 14.98 15.17 269,017 +0.07(+0.48%)
Oct 18, 2018 15.34 15.46 15.03 15.10 277,661 -0.27(-1.74%)
Oct 17, 2018 15.51 15.51 15.28 15.37 59,939 -0.11(-0.68%)
Oct 16, 2018 15.39 15.59 15.26 15.47 163,359 +0.13(+0.84%)
Oct 15, 2018 15.45 15.49 15.21 15.34 177,399 +0.02(+0.11%)
Oct 12, 2018 15.75 15.77 15.18 15.32 214,201 -0.28(-1.77%)
Oct 11, 2018 15.86 15.95 15.60 15.60 120,442 -0.36(-2.23%)
Oct 10, 2018 16.14 16.18 15.89 15.96 187,892 -0.23(-1.45%)
Oct 09, 2018 16.05 16.24 16.00 16.19 141,170 +0.11(+0.65%)
Oct 08, 2018 16.20 16.20 16.06 16.09 179,088 -0.05(-0.30%)
Oct 05, 2018 15.96 16.19 15.86 16.13 252,720 +0.31(+1.94%)
Oct 04, 2018 15.81 16.01 15.75 15.83 254,061 +0.06(+0.36%)
Oct 03, 2018 15.62 15.87 15.62 15.77 278,650 +0.14(+0.88%)
Oct 02, 2018 15.75 15.75 15.43 15.63 479,382 -0.08(-0.52%)
Oct 01, 2018 15.65 15.79 15.59 15.71 78,269 +0.12(+0.78%)
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%)
Jul 02, 2018 15.38 15.53 15.14 15.42 275,324 -0.02(-0.15%)
Jun 29, 2018 15.37 15.53 14.79 15.45 818,026 +0.18(+1.20%)
Jun 28, 2018 14.98 15.40 14.98 15.26 456,198 +0.29(+1.91%)
Jun 27, 2018 14.78 15.28 14.74 14.98 3,634,180 -1.58(-9.53%)
Jun 26, 2018 16.31 16.59 16.19 16.55 91,988 +0.26(+1.61%)
Jun 25, 2018 16.67 16.69 16.28 16.29 140,011 -0.42(-2.53%)
Jun 22, 2018 16.36 16.73 15.98 16.71 268,538 +0.38(+2.34%)
Jun 21, 2018 16.32 16.55 16.22 16.33 135,053 +0.00(+0.00%)
Jun 20, 2018 15.94 16.43 15.94 16.33 150,886 +0.35(+2.19%)
Jun 19, 2018 15.90 16.09 15.79 15.98 72,282 +0.06(+0.35%)
Jun 18, 2018 15.84 15.97 15.66 15.92 664,321 +0.04(+0.25%)
Jun 15, 2018 15.88 14.95 15.88 1,742,270 +0.71(+4.67%)
Jun 14, 2018 15.20 15.41 15.12 15.18 173,945 -0.02(-0.10%)
Jun 13, 2018 15.43 15.43 15.05 15.19 115,512 -0.24(-1.55%)
Jun 12, 2018 15.22 15.48 15.22 15.43 96,265 +0.22(+1.41%)
Jun 11, 2018 14.74 15.24 14.74 15.22 57,703 +0.47(+3.19%)
Jun 08, 2018 14.82 14.82 14.58 14.75 57,659 -0.10(-0.70%)
Jun 07, 2018 14.80 14.91 14.79 14.85 49,308 +0.01(+0.05%)
Jun 06, 2018 14.69 14.84 89,877 -0.21(-1.38%)
Jun 05, 2018 14.92 15.18 14.91 15.05 75,307 +0.10(+0.64%)
Jun 04, 2018 14.99 15.14 14.94 14.95 118,567 -0.03(-0.21%)
Jun 01, 2018 14.95 15.04 14.63 14.98 59,709 +0.06(+0.37%)
May 31, 2018 14.84 14.98 14.76 14.93 57,550 +0.09(+0.59%)
May 30, 2018 14.75 14.89 14.61 14.84 92,834 +0.11(+0.76%)
May 29, 2018 14.92 15.02 14.64 14.73 64,795 -0.23(-1.54%)
May 25, 2018 14.96 14.96 14.96 0 +0.09(+0.59%)
May 24, 2018 15.07 15.14 14.85 14.87 45,260 -0.24(-1.58%)
May 23, 2018 14.95 15.22 14.84 15.11 124,225 +0.11(+0.74%)
May 22, 2018 15.20 15.22 14.91 15.00 97,651 -0.19(-1.26%)
May 21, 2018 15.33 15.42 15.05 15.19 143,815 -0.03(-0.21%)
May 18, 2018 15.45 15.45 15.15 15.22 69,628 -0.16(-1.04%)
May 17, 2018 15.44 15.61 15.33 15.38 43,503 -0.06(-0.36%)
May 16, 2018 15.39 15.49 15.31 15.44 53,183 +0.04(+0.26%)
May 15, 2018 15.49 15.53 15.32 15.40 39,449 -0.10(-0.62%)
May 14, 2018 15.61 15.65 15.38 15.49 114,736 -0.12(-0.77%)
May 11, 2018 15.70 15.79 15.50 15.61 123,423 -0.05(-0.31%)
May 10, 2018 15.55 15.73 15.55 15.66 125,164 +0.22(+1.39%)
May 09, 2018 15.29 15.58 15.29 15.45 71,849 +0.07(+0.47%)
May 08, 2018 15.02 15.45 14.78 15.38 101,356 +0.26(+1.74%)
May 07, 2018 15.12 15.40 15.03 15.11 96,948 +0.03(+0.21%)
May 04, 2018 15.09 15.26 14.78 15.08 54,355 -0.02(-0.11%)
May 03, 2018 14.94 15.12 14.54 15.10 156,000 +0.47(+3.18%)
May 02, 2018 14.88 15.14 14.58 14.63 137,346 -0.16(-1.11%)
May 01, 2018 14.93 14.93 14.51 14.80 72,898 -0.10(-0.68%)
Apr 30, 2018 14.80 15.12 14.63 14.90 112,691 +0.09(+0.58%)
Apr 27, 2018 14.65 14.88 14.58 14.81 50,311 +0.16(+1.07%)
Apr 26, 2018 14.47 14.70 14.47 14.65 49,814 +0.17(+1.19%)
Apr 25, 2018 14.44 14.51 14.26 14.48 32,930 +0.07(+0.49%)
Apr 24, 2018 14.72 14.76 14.23 14.41 68,646 -0.26(-1.76%)
Apr 23, 2018 14.51 14.87 14.51 14.67 64,492 +0.21(+1.46%)
Apr 20, 2018 14.29 14.74 14.27 14.46 139,989 +0.02(+0.11%)
Apr 19, 2018 14.75 14.92 14.38 14.44 115,666 -0.38(-2.59%)
Apr 18, 2018 14.92 15.01 14.58 14.83 164,290 -0.06(-0.42%)
Apr 17, 2018 14.55 14.94 14.30 14.89 123,580 +0.32(+2.20%)
Apr 16, 2018 13.99 14.73 13.85 14.57 141,209 +0.67(+4.79%)
Apr 13, 2018 13.89 14.11 13.76 13.90 157,646 +0.07(+0.51%)
Apr 12, 2018 14.17 14.20 13.79 13.83 132,692 -0.34(-2.38%)
Apr 11, 2018 13.89 14.40 13.88 14.17 135,283 +0.20(+1.40%)
Apr 10, 2018 13.75 14.07 13.60 13.97 80,853 +0.28(+2.06%)
Apr 09, 2018 14.07 14.15 13.43 13.69 163,697 -0.24(-1.74%)
Apr 06, 2018 14.13 14.27 13.71 13.93 104,644 -0.20(-1.44%)
Apr 05, 2018 14.15 14.33 14.04 14.14 143,336 +0.01(+0.06%)
Apr 04, 2018 14.05 14.28 13.93 14.13 97,018 -0.03(-0.22%)
Apr 03, 2018 14.20 14.36 14.01 14.16 132,932 +0.02(+0.17%)
Apr 02, 2018 14.37 14.44 14.00 14.14 71,383 -0.26(-1.79%)
Mar 29, 2018 14.40 14.40 14.40 0 +0.09(+0.60%)
Mar 28, 2018 14.26 14.45 14.01 14.31 97,180 +0.08(+0.55%)
Mar 27, 2018 14.62 14.80 14.07 14.23 171,332 -0.31(-2.15%)
Mar 26, 2018 14.80 14.80 14.32 14.54 155,627 -0.09(-0.64%)
Mar 23, 2018 15.02 15.05 14.49 14.64 174,949 -0.28(-1.89%)
Mar 22, 2018 15.15 15.15 14.53 14.92 182,587 -0.31(-2.01%)
Mar 21, 2018 14.91 15.28 14.33 15.23 316,065 +0.34(+2.31%)
Mar 20, 2018 14.96 15.02 14.56 14.88 89,666 -0.05(-0.37%)
Mar 19, 2018 15.62 15.62 14.80 14.94 198,221 -0.61(-3.93%)
Mar 16, 2018 14.86 15.73 14.86 15.55 376,349 +0.67(+4.47%)
Mar 15, 2018 14.85 15.19 14.20 14.88 331,964 +0.06(+0.42%)
Mar 14, 2018 14.75 15.14 14.58 14.82 170,692 +0.06(+0.42%)
Mar 13, 2018 14.52 14.85 14.33 14.76 183,818 +0.41(+2.89%)
Mar 12, 2018 14.69 14.82 14.24 14.34 140,445 -0.21(-1.45%)
Mar 09, 2018 14.34 14.75 14.26 14.55 698,160 +0.31(+2.14%)
Mar 08, 2018 14.60 14.70 14.20 14.25 73,899 -0.30(-2.05%)
Mar 07, 2018 14.69 14.40 14.54 105,278 -0.01(-0.05%)
Mar 06, 2018 14.52 14.58 14.25 14.55 87,242 +0.07(+0.49%)
Mar 05, 2018 14.11 14.51 14.11 14.48 90,700 +0.38(+2.66%)
Mar 02, 2018 14.12 14.22 13.83 14.11 83,365 +0.02(+0.11%)
Mar 01, 2018 13.67 14.25 13.62 14.09 85,607 +0.46(+3.39%)
Feb 28, 2018 14.02 14.03 13.63 13.63 168,752 -0.34(-2.47%)
Feb 27, 2018 14.26 14.38 13.95 13.97 100,955 -0.20(-1.38%)
Feb 26, 2018 14.40 14.40 14.12 14.17 102,772 -0.11(-0.77%)
Feb 23, 2018 14.18 14.34 13.99 14.28 117,450 +0.23(+1.67%)
Feb 22, 2018 14.49 14.49 14.04 14.04 177,100 -0.45(-3.13%)
Feb 21, 2018 14.86 14.95 14.35 14.50 603,761 -0.34(-2.32%)
Feb 20, 2018 14.83 15.08 14.69 14.84 176,857 -0.11(-0.73%)
Feb 16, 2018 14.95 14.95 14.95 0 -0.09(-0.62%)
Feb 15, 2018 15.05 15.16 14.91 15.05 158,304 +0.07(+0.47%)
Feb 14, 2018 14.76 15.08 14.71 14.98 180,056 +0.18(+1.22%)
Feb 13, 2018 14.88 14.99 14.80 14.80 81,638 -0.16(-1.05%)
Feb 12, 2018 14.76 15.18 14.71 14.95 80,472 +0.37(+2.52%)
Feb 09, 2018 15.16 15.38 14.35 14.58 141,241 -0.52(-3.42%)
Feb 08, 2018 15.24 15.49 14.87 15.10 272,215 -0.14(-0.92%)
Feb 07, 2018 15.35 15.77 15.06 15.24 282,191 -0.17(-1.12%)
Feb 06, 2018 15.34 15.64 15.19 15.41 485,584 -0.31(-1.99%)
Feb 05, 2018 15.76 15.91 15.34 15.73 203,556 -0.06(-0.40%)
Feb 02, 2018 16.03 16.23 15.70 15.79 418,615 -0.25(-1.55%)
Feb 01, 2018 15.50 16.17 15.42 16.04 278,139 +0.43(+2.77%)
Jan 31, 2018 15.32 15.68 15.18 15.61 162,818 +0.32(+2.12%)
Jan 30, 2018 14.52 15.57 13.82 15.28 432,282 +0.04(+0.25%)
Jan 29, 2018 15.57 15.59 15.18 15.24 113,711 -0.35(-2.23%)
Jan 26, 2018 15.54 15.73 15.46 15.59 80,763 +0.19(+1.25%)
Jan 25, 2018 15.42 15.56 15.24 15.40 151,056 +0.10(+0.66%)
Jan 24, 2018 15.33 15.51 15.23 15.30 122,099 +0.07(+0.46%)
Jan 23, 2018 15.11 15.38 14.95 15.23 272,891 +0.18(+1.18%)
Jan 22, 2018 14.81 15.08 14.77 15.05 299,048 +0.29(+1.99%)
Jan 19, 2018 14.96 15.05 14.74 14.76 152,818 -0.12(-0.83%)
Jan 18, 2018 15.11 15.27 14.79 14.88 221,534 -0.23(-1.53%)
Jan 17, 2018 15.64 15.64 15.03 15.11 189,951 -0.32(-2.05%)
Jan 16, 2018 15.71 15.71 15.24 15.43 165,023 -0.04(-0.25%)
Jan 12, 2018 15.47 15.47 15.47 0 +0.12(+0.75%)
Jan 11, 2018 15.12 15.37 15.05 15.35 152,922 +0.24(+1.58%)
Jan 10, 2018 15.11 14.28 15.11 371,142 +0.39(+2.62%)
Jan 09, 2018 14.51 14.83 14.36 14.73 238,296 +0.33(+2.30%)
Jan 08, 2018 14.34 14.60 14.26 14.39 133,950 +0.11(+0.76%)
Jan 05, 2018 14.56 14.56 14.12 14.29 372,223 +0.02(+0.16%)
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.