Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Mar 02, 2020 11.09 11.77 10.94 11.66 942,125 +0.69(+6.32%)
Feb 28, 2020 10.45 11.12 10.09 10.97 2,478,034 +0.28(+2.63%)
Feb 27, 2020 11.24 11.40 10.51 10.69 1,305,032 -0.64(-5.62%)
Feb 26, 2020 11.66 11.77 11.33 11.33 1,171,666 -0.38(-3.28%)
Feb 25, 2020 12.37 12.44 11.62 11.71 1,070,877 -0.61(-4.94%)
Feb 24, 2020 12.38 12.47 11.88 12.32 1,159,756 -0.19(-1.50%)
Feb 21, 2020 12.67 12.67 12.38 12.51 747,231 -0.21(-1.62%)
Feb 20, 2020 12.83 12.97 12.70 12.71 614,713 -0.07(-0.51%)
Feb 19, 2020 12.85 12.92 12.67 12.78 554,287 +0.00(+0.00%)
Feb 18, 2020 12.62 12.83 12.53 12.78 605,597 +0.14(+1.11%)
Feb 14, 2020 13.40 13.44 12.61 12.64 1,240,725 -0.71(-5.33%)
Feb 13, 2020 13.50 13.63 13.23 13.35 351,209 -0.10(-0.77%)
Feb 12, 2020 13.34 13.58 13.17 13.45 503,652 +0.22(+1.70%)
Feb 11, 2020 13.12 13.30 13.12 13.23 442,617 +0.22(+1.73%)
Feb 10, 2020 13.30 13.39 13.00 13.00 526,530 -0.29(-2.18%)
Feb 07, 2020 13.33 13.47 13.21 13.29 433,928 -0.07(-0.49%)
Feb 06, 2020 13.86 13.95 13.34 13.36 593,048 -0.52(-3.78%)
Feb 05, 2020 14.18 14.23 13.84 13.88 593,135 -0.12(-0.87%)
Feb 04, 2020 14.13 14.30 13.83 14.01 548,698 -0.06(-0.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.