Quantcast

CNX Midstream Partners LP Common Units representing limited partner interests Historical Stock Prices

CNXM 
$20.47
*  
0.21
1.02%
Get CNXM Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading CNXM now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    CNXM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-MAY-2018 TO 15-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.67 20.76 20.44 20.47 48,392
08/15/2018 20.56 20.78 20.025 20.68 164,873
08/14/2018 20.51 20.8 20.45 20.68 97,376
08/13/2018 20.6 20.74 20.28 20.4 103,694
08/10/2018 20.24 20.77 20.18 20.67 214,879
08/09/2018 20.13 20.45 20.13 20.25 203,266
08/08/2018 19.86 20.25 19.83 20.24 352,126
08/07/2018 20.17 20.3499 19.64 20 209,422
08/06/2018 20.19 20.44 20 20.1 155,223
08/03/2018 20.09 20.61 20.03 20.4 406,060
08/02/2018 20.25 20.32 20.001 20.22 329,314
08/01/2018 19.78 20.4 19.7 20.14 218,542
07/31/2018 19.62 19.97 19.5728 19.63 105,859
07/30/2018 19.65 19.8 19.39 19.54 85,953
07/27/2018 19.89 19.95 19.47 19.53 74,394
07/26/2018 19.62 20.05 19.48 19.88 100,924
07/25/2018 19.24 19.76 19.24 19.72 130,102
07/24/2018 19.3 19.45 19.175 19.26 78,440
07/23/2018 19.25 19.44 19.09 19.29 526,432
07/20/2018 19.63 19.63 19.16 19.17 145,054
07/19/2018 19.53 19.8838 19.53 19.61 70,929
07/18/2018 19.2 19.48 19.09 19.4 118,239
07/17/2018 19.22 19.32 19.105 19.22 71,274
07/16/2018 19.36 19.36 19.02 19.17 68,367
07/13/2018 19.35 19.4 19.15 19.35 75,188
07/12/2018 19.43 19.43 19.12 19.3 90,168
07/11/2018 19.48 19.48 19.13 19.27 82,644
07/10/2018 19.82 19.9399 19.38 19.4 108,853
07/09/2018 19.55 19.99 19.44 19.82 223,437
07/06/2018 19.34 19.47 19.255 19.44 35,203
07/05/2018 19.46 19.46 19.15 19.24 131,392
07/03/2018 19.43 19.5 19.07 19.42 116,134
07/02/2018 19.3 19.49 19 19.36 219,335
06/29/2018 19.29 19.49 18.56 19.39 651,673
06/28/2018 18.8 19.33 18.8 19.16 363,426
06/27/2018 18.55 19.18 18.5 18.8 2,895,135
06/26/2018 20.47 20.83 20.32 20.78 66,858
06/25/2018 20.93 20.95 20.44 20.45 111,539
06/22/2018 20.53 21 20.06 20.98 213,929
06/21/2018 20.49 20.77 20.36 20.5 107,589
06/20/2018 20.01 20.6225 20.01 20.5 120,202
06/19/2018 19.96 20.2 19.82 20.06 57,583
06/18/2018 19.88 20.05 19.66 19.99 529,226
06/15/2018 19.02 19.94 18.77 19.94 1,387,964
06/14/2018 19.08 19.35 18.9852 19.05 138,572
06/13/2018 19.37 19.37 18.89 19.07 92,022
06/12/2018 19.1 19.4299 19.1 19.37 76,689
06/11/2018 18.5 19.13 18.5 19.1 45,969
06/08/2018 18.6 18.6 18.3 18.51 45,934
06/07/2018 18.58 18.72 18.57 18.64 39,281
06/06/2018 18.82 18.88 18.4348 18.63 71,600
06/05/2018 18.73 19.05 18.71 18.89 59,993
06/04/2018 18.82 19.0099 18.75 18.77 94,456
06/01/2018 18.76 18.88 18.37 18.81 47,567
05/31/2018 18.63 18.8 18.53 18.74 45,847
05/30/2018 18.51 18.689 18.3453 18.63 73,956
05/29/2018 18.73 18.849 18.38 18.49 51,619
05/25/2018 18.6 18.81 18.2 18.78 52,108
05/24/2018 18.92 19 18.6373 18.67 36,056
05/23/2018 18.76 19.11 18.63 18.97 98,963
05/22/2018 19.08 19.11 18.71 18.83 77,793
05/21/2018 19.24 19.3613 18.8933 19.07 114,569
05/18/2018 19.4 19.4 19.02 19.11 55,469
05/17/2018 19.38 19.6 19.24 19.31 34,657
05/16/2018 19.32 19.45 19.22 19.38 42,368
05/15/2018 19.45 19.5 19.23 19.33 31,427
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio