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 (%)
May 29, 2020 6.959 6.978 6.627 6.883 616,791 -0.16(-2.29%)
May 28, 2020 7.490 7.500 6.921 7.045 363,684 -0.37(-4.99%)
May 27, 2020 7.310 7.452 6.959 7.414 547,771 +0.19(+2.62%)
May 26, 2020 7.206 7.376 7.168 7.225 412,882 +0.13(+1.87%)
May 22, 2020 6.751 7.092 6.703 7.092 565,849 +0.17(+2.47%)
May 21, 2020 6.864 7.007 6.751 6.921 1,119,164 +0.05(+0.69%)
May 20, 2020 6.722 6.912 6.637 6.874 792,633 +0.25(+3.72%)
May 19, 2020 6.400 6.760 6.296 6.627 425,455 +0.27(+4.33%)
May 18, 2020 6.078 6.523 6.078 6.352 589,011 +0.30(+5.02%)
May 15, 2020 5.727 6.201 5.727 6.049 475,460 +0.20(+3.40%)
May 14, 2020 5.566 5.973 5.509 5.850 410,114 +0.03(+0.49%)
May 13, 2020 6.144 6.172 5.741 5.822 592,636 -0.32(-5.25%)
May 12, 2020 6.229 6.428 6.144 6.144 822,306 -0.20(-3.14%)
May 11, 2020 6.352 6.419 6.116 6.343 405,987 -0.07(-1.04%)
May 08, 2020 6.059 6.447 5.967 6.409 780,692 +0.27(+4.48%)
May 07, 2020 6.163 6.296 6.030 6.134 722,524 -0.02(-0.31%)
May 06, 2020 6.324 6.627 6.106 6.153 703,542 -0.34(-5.22%)
May 05, 2020 6.548 6.679 6.230 6.492 1,313,885 +0.22(+3.59%)
May 04, 2020 6.436 6.595 6.126 6.267 2,085,977 -0.48(-7.08%)
May 01, 2020 6.829 7.138 6.745 6.745 1,289,935 -0.33(-4.64%)
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%)
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.