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 (%)
Nov 30, 2018 18.40 18.40 17.87 18.10 216,500 -0.33(-1.79%)
Nov 29, 2018 17.98 18.61 17.93 18.43 313,170 +0.43(+2.39%)
Nov 28, 2018 17.43 18.02 17.34 18.00 212,707 +0.58(+3.33%)
Nov 27, 2018 17.33 17.60 17.31 17.42 75,915 +0.09(+0.52%)
Nov 26, 2018 17.48 17.68 17.27 17.33 125,555 +0.09(+0.52%)
Nov 23, 2018 17.56 17.56 17.11 17.24 37,500 -0.16(-0.92%)
Nov 21, 2018 17.40 17.40 17.40 0 +0.14(+0.81%)
Nov 20, 2018 17.78 17.78 17.10 17.26 241,181 -0.53(-2.98%)
Nov 19, 2018 17.69 17.84 17.62 17.79 160,447 +0.23(+1.31%)
Nov 16, 2018 17.74 17.93 17.38 17.56 143,500 -0.09(-0.51%)
Nov 15, 2018 17.57 17.70 17.45 17.65 294,788 -0.08(-0.45%)
Nov 14, 2018 17.72 17.94 17.56 17.73 273,278 +0.10(+0.57%)
Nov 13, 2018 17.93 17.93 17.58 17.63 155,992 -0.19(-1.07%)
Nov 12, 2018 18.18 18.18 17.76 17.82 155,180 -0.24(-1.33%)
Nov 09, 2018 18.00 18.14 17.79 18.06 273,900 +0.00(+0.00%)
Nov 08, 2018 18.24 18.44 18.00 18.06 223,195 -0.06(-0.33%)
Nov 07, 2018 18.25 18.44 18.05 18.12 123,941 +0.07(+0.39%)
Nov 06, 2018 18.25 18.25 17.76 18.05 86,727 -0.09(-0.50%)
Nov 05, 2018 18.20 18.90 18.05 18.14 367,972 +0.11(+0.61%)
Nov 02, 2018 17.80 18.13 17.75 18.03 246,700 -0.05(-0.28%)
Nov 01, 2018 18.30 18.54 17.92 18.08 555,823 -0.17(-0.93%)
Oct 31, 2018 18.42 18.60 18.13 18.25 218,272 +0.04(+0.22%)
Oct 30, 2018 18.35 18.35 17.89 18.21 105,140 +0.30(+1.68%)
Oct 29, 2018 18.27 18.43 17.68 17.91 97,156 -0.23(-1.27%)
Oct 26, 2018 17.90 18.29 17.81 18.14 93,700 +0.13(+0.72%)
Oct 25, 2018 18.32 18.32 18.00 18.01 157,803 -0.24(-1.32%)
Oct 24, 2018 18.30 18.40 18.08 18.25 226,281 -0.09(-0.49%)
Oct 23, 2018 18.46 18.51 18.20 18.34 217,683 -0.26(-1.40%)
Oct 22, 2018 18.85 19.00 18.55 18.60 128,161 -0.13(-0.69%)
Oct 19, 2018 18.75 18.87 18.50 18.73 217,900 +0.09(+0.48%)
Oct 18, 2018 18.94 19.09 18.56 18.64 224,902 -0.33(-1.74%)
Oct 17, 2018 19.15 19.15 18.87 18.97 48,550 -0.13(-0.68%)
Oct 16, 2018 19.00 19.25 18.84 19.10 132,319 +0.16(+0.84%)
Oct 15, 2018 19.07 19.13 18.78 18.94 143,691 +0.02(+0.11%)
Oct 12, 2018 19.45 19.46 18.74 18.92 173,500 -0.34(-1.77%)
Oct 11, 2018 19.58 19.69 19.26 19.26 97,557 -0.44(-2.23%)
Oct 10, 2018 19.93 19.97 19.61 19.70 152,190 -0.29(-1.45%)
Oct 09, 2018 19.81 20.05 19.75 19.99 114,346 +0.13(+0.65%)
Oct 08, 2018 20.00 20.00 19.83 19.86 145,059 -0.06(-0.30%)
Oct 05, 2018 19.70 19.99 19.58 19.92 204,700 +0.38(+1.94%)
Oct 04, 2018 19.52 19.77 19.45 19.54 205,786 +0.07(+0.36%)
Oct 03, 2018 19.29 19.59 19.29 19.47 225,703 +0.17(+0.88%)
Oct 02, 2018 19.44 19.44 19.05 19.30 388,293 -0.10(-0.52%)
Oct 01, 2018 19.32 19.50 19.25 19.40 63,397 +0.15(+0.78%)
Sep 28, 2018 19.25 19.30 19.08 19.25 230,500 -0.05(-0.26%)
Sep 27, 2018 19.30 19.40 19.26 19.30 83,253 +0.04(+0.21%)
Sep 26, 2018 19.30 19.41 19.25 19.26 201,524 -0.04(-0.21%)
Sep 25, 2018 19.62 19.62 19.17 19.30 178,046 -0.32(-1.63%)
Sep 24, 2018 19.49 19.78 19.36 19.62 170,535 +0.07(+0.36%)
Sep 21, 2018 19.82 19.82 19.50 19.55 202,300 -0.27(-1.36%)
Sep 20, 2018 19.89 19.89 19.71 19.82 143,618 +0.01(+0.05%)
Sep 19, 2018 19.80 19.96 19.56 19.81 142,210 +0.02(+0.10%)
Sep 18, 2018 19.75 19.89 19.61 19.79 275,641 +0.05(+0.25%)
Sep 17, 2018 19.20 19.88 19.20 19.74 354,586 +0.59(+3.08%)
Sep 14, 2018 19.35 19.45 19.13 19.15 79,900 -0.30(-1.54%)
Sep 13, 2018 19.50 19.59 19.33 19.45 95,756 +0.02(+0.10%)
Sep 12, 2018 19.51 19.70 19.43 19.43 59,652 -0.07(-0.36%)
Sep 11, 2018 19.28 19.60 19.11 19.50 111,893 +0.20(+1.04%)
Sep 10, 2018 19.22 19.32 19.04 19.30 65,200 +0.13(+0.68%)
Sep 07, 2018 19.17 19.54 19.06 19.17 103,600 -0.04(-0.21%)
Sep 06, 2018 19.69 19.69 19.16 19.21 65,879 -0.44(-2.24%)
Sep 05, 2018 19.63 19.75 19.35 19.65 97,270 -0.16(-0.81%)
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.