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 (%)
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%)
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.