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, 2019 13.19 13.19 12.82 13.10 420,994 -0.08(-0.58%)
Feb 27, 2019 13.52 13.56 13.18 13.18 293,021 -0.25(-1.89%)
Feb 26, 2019 13.70 13.86 13.34 13.43 344,901 -0.18(-1.30%)
Feb 25, 2019 13.75 13.75 13.43 13.61 272,344 -0.02(-0.12%)
Feb 22, 2019 13.62 13.80 13.58 13.63 223,825 +0.11(+0.81%)
Feb 21, 2019 13.44 13.60 13.22 13.52 495,183 +0.04(+0.31%)
Feb 20, 2019 13.66 13.66 13.29 13.48 202,973 -0.08(-0.62%)
Feb 19, 2019 13.54 13.84 13.50 13.56 367,406 +0.02(+0.12%)
Feb 15, 2019 13.70 13.71 13.44 13.54 298,039 +0.00(+0.00%)
Feb 14, 2019 13.45 13.64 13.40 13.54 268,122 +0.15(+1.14%)
Feb 13, 2019 13.37 13.42 13.15 13.39 458,350 +0.08(+0.57%)
Feb 12, 2019 12.94 13.32 12.88 13.31 353,310 +0.52(+4.03%)
Feb 11, 2019 12.67 12.86 12.59 12.80 249,090 +0.09(+0.73%)
Feb 08, 2019 12.74 12.77 12.42 12.71 324,907 -0.03(-0.27%)
Feb 07, 2019 13.10 13.10 12.73 12.74 287,276 -0.36(-2.77%)
Feb 06, 2019 13.31 13.43 12.95 13.10 317,311 -0.26(-1.96%)
Feb 05, 2019 13.36 13.51 13.32 13.37 358,386 -0.15(-1.13%)
Feb 04, 2019 13.51 13.72 13.32 13.52 576,587 +0.27(+2.04%)
Feb 01, 2019 13.21 13.40 13.01 13.25 1,799,903 +0.07(+0.50%)
Jan 31, 2019 14.40 14.40 12.94 13.18 2,058,944 -1.26(-8.75%)
Jan 30, 2019 14.21 14.49 14.19 14.44 285,119 +0.31(+2.16%)
Jan 29, 2019 14.11 14.30 13.98 14.14 511,516 +0.11(+0.76%)
Jan 28, 2019 14.14 14.25 13.93 14.03 267,768 -0.07(-0.53%)
Jan 25, 2019 14.17 14.29 14.09 14.11 276,312 +0.03(+0.23%)
Jan 24, 2019 14.01 14.17 13.87 14.07 166,485 +0.10(+0.71%)
Jan 23, 2019 14.08 14.18 13.90 13.97 174,048 -0.06(-0.41%)
Jan 22, 2019 14.61 14.63 13.99 14.03 287,548 -0.62(-4.23%)
Jan 18, 2019 14.67 14.72 14.57 14.65 187,558 +0.14(+0.97%)
Jan 17, 2019 14.50 14.70 14.34 14.51 432,112 +0.02(+0.11%)
Jan 16, 2019 14.46 14.70 14.38 14.49 178,743 +0.07(+0.46%)
Jan 15, 2019 14.29 14.56 14.22 14.43 301,229 +0.18(+1.28%)
Jan 14, 2019 14.42 14.52 14.21 14.25 155,228 -0.20(-1.37%)
Jan 11, 2019 14.68 14.74 14.42 14.44 196,154 -0.29(-1.96%)
Jan 10, 2019 14.98 15.06 14.63 14.73 195,118 -0.39(-2.57%)
Jan 09, 2019 14.87 15.12 14.73 15.12 425,254 +0.40(+2.69%)
Jan 08, 2019 14.56 14.82 14.54 14.73 418,990 +0.23(+1.60%)
Jan 07, 2019 14.33 14.76 14.26 14.49 626,895 +0.24(+1.68%)
Jan 04, 2019 13.67 14.30 13.67 14.25 404,297 +0.77(+5.69%)
Jan 03, 2019 13.46 13.62 13.35 13.49 361,709 -0.06(-0.43%)
Jan 02, 2019 13.34 13.79 13.26 13.54 503,799 +0.10(+0.74%)
Dec 31, 2018 13.16 13.45 13.02 13.45 300,770 +0.26(+1.94%)
Dec 28, 2018 13.54 13.63 13.00 13.19 375,963 -0.33(-2.44%)
Dec 27, 2018 13.26 13.54 12.91 13.52 327,477 -0.02(-0.12%)
Dec 26, 2018 12.70 13.54 12.59 13.54 338,641 +0.88(+6.98%)
Dec 24, 2018 13.22 13.39 12.64 12.65 294,232 -0.48(-3.65%)
Dec 21, 2018 13.40 13.46 13.03 13.13 3,124,434 -0.27(-2.03%)
Dec 20, 2018 13.99 13.99 13.11 13.40 705,363 -0.59(-4.19%)
Dec 19, 2018 13.87 14.23 13.75 13.99 314,877 +0.12(+0.89%)
Dec 18, 2018 13.97 14.39 13.72 13.87 449,722 -0.11(-0.77%)
Dec 17, 2018 14.87 14.97 13.92 13.97 626,670 -0.89(-6.00%)
Dec 14, 2018 15.33 15.55 14.79 14.87 260,692 -0.50(-3.23%)
Dec 13, 2018 15.43 15.66 15.30 15.36 101,406 -0.07(-0.43%)
Dec 12, 2018 15.28 15.60 15.28 15.43 165,226 +0.18(+1.19%)
Dec 11, 2018 15.20 15.52 15.02 15.25 202,508 +0.19(+1.26%)
Dec 10, 2018 15.39 15.40 14.96 15.06 300,872 -0.31(-1.99%)
Dec 07, 2018 15.51 15.57 15.33 15.36 225,093 -0.13(-0.85%)
Dec 06, 2018 15.30 15.49 14.86 15.49 520,860 +0.14(+0.91%)
Dec 04, 2018 15.56 15.56 15.28 15.35 581,805 -0.21(-1.33%)
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.