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%)
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.