Skip to main content
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 31, 2019 14.63 14.80 14.55 14.66 604,200 -0.07(-0.48%)
May 30, 2019 14.66 14.79 14.37 14.73 405,667 +0.13(+0.89%)
May 29, 2019 14.35 14.60 14.10 14.60 236,825 +0.22(+1.53%)
May 28, 2019 14.66 14.66 14.32 14.38 175,269 -0.28(-1.91%)
May 24, 2019 14.74 14.75 14.45 14.66 176,300 +0.08(+0.55%)
May 23, 2019 14.75 14.75 14.53 14.58 198,253 -0.28(-1.88%)
May 22, 2019 14.86 14.97 14.70 14.86 105,418 +0.00(+0.00%)
May 21, 2019 14.90 15.15 14.80 14.86 241,808 -0.04(-0.27%)
May 20, 2019 15.02 15.05 14.89 14.90 150,711 +0.01(+0.07%)
May 17, 2019 15.23 15.23 14.88 14.89 196,100 -0.32(-2.10%)
May 16, 2019 15.41 15.54 15.15 15.21 164,475 -0.17(-1.11%)
May 15, 2019 15.30 15.49 15.10 15.38 273,111 +0.14(+0.92%)
May 14, 2019 15.14 15.29 15.05 15.24 287,280 +0.24(+1.60%)
May 13, 2019 14.97 15.07 14.85 15.00 392,264 -0.02(-0.13%)
May 10, 2019 14.66 15.04 14.53 15.02 170,800 +0.42(+2.88%)
May 09, 2019 14.67 14.78 14.47 14.60 180,097 -0.15(-1.02%)
May 08, 2019 14.92 15.00 14.72 14.75 208,046 -0.14(-0.94%)
May 07, 2019 14.95 15.05 14.70 14.89 156,776 -0.08(-0.53%)
May 06, 2019 14.76 15.05 14.75 14.97 193,168 +0.05(+0.34%)
May 03, 2019 14.92 15.05 14.75 14.92 217,000 -0.38(-2.48%)
May 02, 2019 15.35 15.48 15.03 15.30 380,918 -0.14(-0.91%)
May 01, 2019 15.51 15.57 15.40 15.44 197,382 -0.07(-0.45%)
Apr 30, 2019 15.73 15.73 15.25 15.51 308,405 -0.02(-0.13%)
Apr 29, 2019 15.50 15.60 15.37 15.53 212,643 +0.04(+0.26%)
Apr 26, 2019 15.70 15.71 15.42 15.49 167,600 -0.23(-1.46%)
Apr 25, 2019 15.65 15.79 15.57 15.72 128,930 -0.01(-0.06%)
Apr 24, 2019 15.75 15.80 15.55 15.73 326,088 -0.03(-0.19%)
Apr 23, 2019 16.00 16.11 15.76 15.76 372,897 -0.19(-1.19%)
Apr 22, 2019 15.48 15.97 15.48 15.95 506,042 +0.62(+4.04%)
Apr 18, 2019 15.13 15.37 15.05 15.33 228,900 +0.28(+1.86%)
Apr 17, 2019 15.18 15.31 14.90 15.05 233,221 -0.05(-0.33%)
Apr 16, 2019 15.30 15.33 15.06 15.10 147,886 -0.16(-1.05%)
Apr 15, 2019 15.39 15.50 15.21 15.26 205,126 -0.07(-0.46%)
Apr 12, 2019 15.24 15.33 15.12 15.33 400,400 +0.22(+1.46%)
Apr 11, 2019 14.98 15.14 14.96 15.11 166,431 +0.17(+1.14%)
Apr 10, 2019 15.11 15.17 14.93 14.94 275,957 -0.17(-1.13%)
Apr 09, 2019 15.25 15.25 15.00 15.11 155,905 -0.12(-0.79%)
Apr 08, 2019 15.08 15.24 15.02 15.23 164,841 +0.21(+1.40%)
Apr 05, 2019 14.93 15.10 14.88 15.02 215,900 +0.12(+0.81%)
Apr 04, 2019 14.84 14.97 14.79 14.90 166,950 +0.04(+0.27%)
Apr 03, 2019 15.04 15.15 14.80 14.86 117,338 -0.11(-0.73%)
Apr 02, 2019 15.27 15.34 14.97 14.97 104,268 -0.27(-1.77%)
Apr 01, 2019 15.36 15.45 15.19 15.24 196,033 +0.03(+0.20%)
Mar 29, 2019 15.09 15.33 15.02 15.21 443,500 +0.24(+1.60%)
Mar 28, 2019 14.38 14.99 14.38 14.97 425,400 +0.64(+4.47%)
Mar 27, 2019 14.38 14.83 14.12 14.33 897,661 -0.07(-0.49%)
Mar 26, 2019 14.44 14.59 13.96 14.40 932,934 +0.08(+0.56%)
Mar 25, 2019 14.43 14.48 13.86 14.32 556,326 -0.11(-0.76%)
Mar 22, 2019 14.83 14.92 14.40 14.43 300,300 -0.52(-3.48%)
Mar 21, 2019 15.05 15.13 14.89 14.95 106,517 -0.08(-0.53%)
Mar 20, 2019 14.95 15.08 14.86 15.03 95,255 +0.03(+0.20%)
Mar 19, 2019 15.00 15.17 14.92 15.00 148,669 -0.13(-0.86%)
Mar 18, 2019 14.61 15.16 14.61 15.13 247,989 +0.52(+3.56%)
Mar 15, 2019 14.73 14.95 14.58 14.61 832,000 -0.08(-0.54%)
Mar 14, 2019 14.96 15.06 14.59 14.69 1,225,772 -0.26(-1.74%)
Mar 13, 2019 15.04 15.23 14.95 14.95 174,328 -0.03(-0.20%)
Mar 12, 2019 15.15 15.30 14.85 14.98 306,756 -0.15(-0.99%)
Mar 11, 2019 15.09 15.37 15.06 15.13 439,796 +0.12(+0.80%)
Mar 08, 2019 15.18 15.22 14.84 15.01 399,400 -0.28(-1.83%)
Mar 07, 2019 15.04 15.32 15.02 15.29 403,932 +0.05(+0.33%)
Mar 06, 2019 15.49 15.59 15.20 15.24 152,910 -0.24(-1.55%)
Mar 05, 2019 15.79 15.82 15.45 15.48 158,945 -0.32(-2.03%)
Mar 04, 2019 15.72 15.94 15.66 15.80 410,397 +0.09(+0.57%)
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.