CNXM - CNX Midstream Partners LP

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201913.5013.5613.4713.4913.4953,894
Oct 21, 201913.2013.4513.2013.4313.43331,100
Oct 18, 201913.3213.4613.1413.1413.14317,800
Oct 17, 201913.0713.3713.0313.3113.31255,600
Oct 16, 201913.0513.1412.9712.9812.98324,100
Oct 15, 201913.1713.3412.9513.0313.03432,800
Oct 14, 201913.4013.4613.1213.1613.16277,400
Oct 11, 201913.4813.5313.4013.4013.40257,500
Oct 10, 201913.6513.6613.4013.4013.40484,600
Oct 09, 201913.9513.9513.6513.6513.65138,800
Oct 08, 201913.7513.9213.6313.8513.85228,100
Oct 07, 201913.9614.0713.7813.7813.78151,000
Oct 04, 201913.8314.0513.8314.0014.00149,300
Oct 03, 201913.8813.9613.7113.8313.83339,600
Oct 02, 201913.9414.0313.8113.8313.83492,700
Oct 01, 201914.1914.2414.0014.0014.00154,700
Sep 30, 201914.1514.2514.0014.1014.10326,600
Sep 27, 201914.2614.4514.1014.1114.11315,900
Sep 26, 201914.3814.4614.2514.2614.26189,200
Sep 25, 201914.5214.5614.2214.3814.38268,000
Sep 24, 201914.9314.9714.5214.5214.52253,200
Sep 23, 201914.9515.0614.8714.9114.91340,600
Sep 20, 201914.8915.1214.7214.8014.80759,100
Sep 19, 201915.1815.2014.7914.8014.80304,800
Sep 18, 201915.0015.1614.7515.1015.10491,000
Sep 17, 201914.9014.9714.6914.8214.82270,400
Sep 16, 201914.8714.9014.5014.7914.79268,200
Sep 13, 201913.9714.6713.9714.6014.60254,100
Sep 12, 201914.1514.2813.9513.9913.99170,500
Sep 11, 201914.3114.4814.1014.2314.23156,400
Sep 10, 201914.3714.4914.2214.2714.27498,500
Sep 09, 201913.8514.3013.8514.2914.29256,600
Sep 06, 201913.9613.9713.7913.8513.85201,400
Sep 05, 201914.0914.2014.0014.0214.02136,300
Sep 04, 201914.0614.1413.9014.0114.01591,700
Sep 03, 201914.1014.1013.9713.9813.98213,300
Aug 30, 201914.3614.4014.1014.1514.15102,400
Aug 29, 201914.0514.3614.0514.2914.29165,500
Aug 28, 201913.8514.1313.7913.9613.96282,000
Aug 27, 201913.8813.9513.7313.7613.76173,700
Aug 26, 201913.9514.0013.7813.8813.88190,800
Aug 23, 201914.0214.1113.8113.8413.84195,500
Aug 22, 201914.4114.4814.0414.0714.07416,200
Aug 21, 201914.5414.6214.2714.3214.32334,200
Aug 20, 201914.5614.5814.3914.4014.40205,000
Aug 19, 201914.5214.5714.2614.5114.51610,800
Aug 16, 201913.8614.2813.8614.2814.28193,800
Aug 15, 201913.9313.9813.7513.8213.82249,700
Aug 14, 201914.0414.0513.6313.9113.91394,700
Aug 13, 201914.0014.2013.9614.0514.05348,100
Aug 12, 201914.2514.2713.9714.0114.01690,200
Aug 09, 201914.1614.4114.0814.2214.22387,700
Aug 08, 201914.2214.3214.0814.0914.09239,100
Aug 07, 201914.3714.4514.0814.1814.18288,700
Aug 06, 201914.6714.7514.3514.5514.55243,800
Aug 05, 201914.9415.0414.5514.6114.61470,800
Aug 05, 20190.3865 Dividend
Aug 02, 201915.5215.5314.5615.3814.99499,100
Aug 01, 201915.7115.7215.2015.4315.04302,700
Jul 31, 201915.3715.9115.2815.6815.29866,500
Jul 30, 201914.8415.3414.5515.1714.791,015,500
Jul 29, 201914.5414.6114.2114.2913.93368,400
Jul 26, 201914.8514.9914.3514.5014.14386,600
Jul 25, 201914.7914.9314.7114.8814.51282,800
Jul 24, 201914.7514.9014.6514.7514.38119,800
Jul 23, 201914.8915.0314.7114.7514.38144,100
Jul 22, 201914.3714.9214.3314.8814.51261,600
Jul 19, 201914.5414.5414.2114.2913.93130,500
Jul 18, 201914.5114.5514.2814.5014.14219,000
Jul 17, 201914.5514.7214.3714.5414.17267,600
Jul 16, 201914.6614.7514.5014.5614.19112,300
Jul 15, 201914.7314.7514.6214.6814.31123,900
Jul 12, 201914.3214.6614.3114.6614.29201,400
Jul 11, 201914.2114.4014.1914.3313.97219,400
Jul 10, 201914.0114.2014.0114.1413.78364,700
Jul 09, 201913.9714.0213.8913.9313.5893,700
Jul 08, 201914.2714.3314.0014.0313.68161,100
Jul 05, 201913.9014.2713.8914.2713.91305,200
Jul 03, 201913.9714.0513.8513.9013.55105,200
Jul 02, 201914.1314.1913.8813.8913.54262,200
Jul 01, 201914.1814.4214.0614.1313.77167,000
Jun 28, 201913.8214.0913.8014.0513.70177,800
Jun 27, 201913.8513.9413.7813.8213.4777,600
Jun 26, 201913.8814.0413.7813.8313.48204,200
Jun 25, 201914.0414.1213.7313.7313.38199,000
Jun 24, 201914.1514.2514.0314.0413.6993,100
Jun 21, 201914.0214.1714.0014.1713.81193,600
Jun 20, 201914.1314.2314.0014.0213.6775,200
Jun 19, 201913.7914.0513.6614.0013.65120,300
Jun 18, 201913.8214.1313.7513.7813.43340,100
Jun 17, 201913.7413.8013.4313.7813.43510,400
Jun 14, 201914.7914.7913.4813.6913.35897,500
Jun 13, 201914.6814.7414.5014.7114.34148,600
Jun 12, 201914.5814.7714.5014.5014.14120,400
Jun 11, 201914.6914.7814.5214.6814.31272,000
Jun 10, 201914.7514.8114.6014.6414.27149,900
Jun 07, 201915.0115.1414.7414.7514.38143,000
Jun 06, 201915.0315.1314.9714.9814.6084,000
Jun 05, 201915.2415.3714.9715.0014.62459,200
Jun 04, 201914.9015.2614.8615.1814.80225,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...