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 (%)
Apr 30, 2020 7.466 7.522 7.045 7.073 1,557,280 -0.42(-5.63%)
Apr 29, 2020 7.401 7.625 7.148 7.494 2,621,187 +0.07(+1.01%)
Apr 28, 2020 7.223 7.438 6.670 7.419 2,779,265 +0.35(+4.90%)
Apr 27, 2020 7.916 8.403 6.951 7.073 6,824,026 -4.07(-36.50%)
Apr 24, 2020 11.67 12.05 11.09 11.14 1,004,386 -0.57(-4.88%)
Apr 23, 2020 11.08 11.78 11.08 11.71 615,814 +0.47(+4.17%)
Apr 22, 2020 11.19 11.46 10.89 11.24 930,153 +0.12(+1.10%)
Apr 21, 2020 10.76 11.25 10.22 11.12 814,563 +0.31(+2.86%)
Apr 20, 2020 9.031 11.01 8.965 10.81 1,398,221 +0.91(+9.18%)
Apr 17, 2020 8.928 9.967 8.900 9.902 970,867 +0.93(+10.33%)
Apr 16, 2020 9.012 9.490 8.918 8.974 475,134 -0.15(-1.64%)
Apr 15, 2020 9.106 9.190 8.740 9.124 750,667 -0.11(-1.22%)
Apr 14, 2020 8.993 9.284 8.675 9.237 641,099 +0.24(+2.71%)
Apr 13, 2020 9.059 9.368 8.740 8.993 582,838 +0.03(+0.31%)
Apr 09, 2020 8.431 9.265 8.300 8.965 1,068,968 +0.69(+8.38%)
Apr 08, 2020 7.579 8.394 7.579 8.272 1,087,984 +0.66(+8.61%)
Apr 07, 2020 7.775 8.056 7.541 7.616 772,271 +0.06(+0.74%)
Apr 06, 2020 7.644 7.878 7.405 7.560 714,460 -0.24(-3.12%)
Apr 03, 2020 7.672 7.888 6.951 7.803 1,506,312 +0.22(+2.84%)
Apr 02, 2020 6.867 8.028 6.867 7.588 556,513 +0.81(+11.88%)
Apr 01, 2020 7.120 7.307 6.698 6.782 594,795 -0.81(-10.62%)
Mar 31, 2020 6.670 7.726 6.576 7.588 1,129,863 +0.99(+15.06%)
Mar 30, 2020 6.548 6.642 5.874 6.595 957,908 +0.10(+1.59%)
Mar 27, 2020 7.269 7.269 6.370 6.492 1,340,747 -0.79(-10.81%)
Mar 26, 2020 7.729 7.803 6.839 7.279 2,512,138 -0.41(-5.36%)
Mar 25, 2020 7.541 7.907 7.232 7.691 954,122 +0.08(+1.11%)
Mar 24, 2020 7.176 7.607 6.745 7.607 1,190,588 +0.77(+11.23%)
Mar 23, 2020 7.532 7.682 6.417 6.839 2,303,437 -1.16(-14.52%)
Mar 20, 2020 6.070 9.883 6.070 8.000 14,362,973 +2.14(+36.42%)
Mar 19, 2020 4.918 6.773 4.871 5.864 2,292,805 +0.72(+14.03%)
Mar 18, 2020 5.817 6.426 4.946 5.143 3,263,575 -0.99(-16.18%)
Mar 17, 2020 7.579 7.625 6.089 6.136 2,146,068 -1.28(-17.30%)
Mar 16, 2020 7.850 7.944 7.026 7.419 1,743,090 -0.90(-10.81%)
Mar 13, 2020 8.759 9.087 7.794 8.319 2,941,959 +0.03(+0.34%)
Mar 12, 2020 8.075 8.937 7.963 8.291 1,478,512 -1.08(-11.50%)
Mar 11, 2020 9.040 9.565 8.731 9.368 1,097,020 -0.13(-1.38%)
Mar 10, 2020 8.281 9.499 7.663 9.499 1,995,285 +1.69(+21.58%)
Mar 09, 2020 8.188 8.862 7.045 7.813 1,908,111 -2.00(-20.42%)
Mar 06, 2020 10.32 10.38 9.513 9.818 1,600,997 -0.72(-6.84%)
Mar 05, 2020 10.71 10.81 10.48 10.54 747,180 -0.36(-3.27%)
Mar 04, 2020 11.24 11.34 10.84 10.89 615,187 -0.15(-1.36%)
Mar 03, 2020 11.78 11.92 10.87 11.04 1,061,950 -0.62(-5.30%)
Mar 02, 2020 11.09 11.77 10.94 11.66 942,125 +0.69(+6.32%)
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%)
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.