Crestwood Equity Partners LP (NY: CEQP )

26.59 USD +0.79 (+3.06%)
Streaming Delayed Price Updated: 12:39 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 26.32 26.33 25.55 25.80 472,035 -0.22(-0.85%)
Dec 03, 2021 26.09 26.25 25.77 26.02 432,438 +0.28(+1.09%)
Dec 02, 2021 25.20 26.01 24.83 25.74 439,664 +0.50(+1.98%)
Dec 01, 2021 25.99 26.33 25.20 25.24 383,378 -0.32(-1.25%)
Nov 30, 2021 26.01 26.11 25.02 25.56 1,078,100 -0.64(-2.44%)
Nov 29, 2021 27.69 27.86 26.08 26.20 573,596 -0.87(-3.21%)
Nov 26, 2021 26.85 27.27 26.30 27.07 327,009 -0.76(-2.73%)
Nov 24, 2021 27.40 27.85 27.39 27.83 323,585 +0.18(+0.65%)
Nov 23, 2021 27.62 27.86 27.05 27.65 308,549 +0.33(+1.21%)
Nov 22, 2021 27.85 27.95 27.28 27.32 246,162 -0.37(-1.34%)
Nov 19, 2021 27.89 27.89 27.18 27.69 462,600 -0.12(-0.43%)
Nov 18, 2021 28.23 28.39 27.66 27.81 344,972 -0.41(-1.45%)
Nov 17, 2021 28.73 29.11 28.08 28.22 529,176 -0.68(-2.35%)
Nov 16, 2021 29.20 29.22 28.71 28.90 482,358 -0.30(-1.03%)
Nov 15, 2021 28.78 29.24 28.32 29.20 563,335 +0.44(+1.53%)
Nov 12, 2021 28.59 28.79 28.26 28.76 344,026 +0.19(+0.67%)
Nov 11, 2021 28.31 28.84 28.29 28.57 368,197 +0.24(+0.85%)
Nov 10, 2021 29.23 28.33 461,547 -1.15(-3.90%)
Nov 09, 2021 29.44 29.70 29.10 29.48 286,964 +0.14(+0.48%)
Nov 08, 2021 29.08 29.59 28.85 29.34 337,443 +0.55(+1.91%)
Nov 05, 2021 29.00 29.25 28.57 28.79 213,658 -0.08(-0.28%)
Nov 04, 2021 29.74 29.94 28.33 28.87 649,393 -1.29(-4.28%)
Nov 03, 2021 30.24 30.69 29.93 30.16 666,840 -0.22(-0.72%)
Nov 02, 2021 30.39 30.43 29.75 30.38 646,819 +0.09(+0.30%)
Nov 01, 2021 29.36 30.37 29.11 30.29 765,452 +1.14(+3.91%)
Oct 29, 2021 29.75 29.75 29.01 29.15 561,436 -0.57(-1.92%)
Oct 28, 2021 29.43 29.92 29.03 29.72 788,019 +0.49(+1.68%)
Oct 27, 2021 29.08 29.62 28.86 29.23 835,864 +0.34(+1.18%)
Oct 26, 2021 29.59 28.51 28.89 2,201,546 -1.43(-4.72%)
Oct 25, 2021 30.22 30.56 29.80 30.32 378,765 +0.37(+1.24%)
Oct 22, 2021 29.92 30.07 29.50 29.95 474,197 +0.14(+0.47%)
Oct 21, 2021 30.00 30.32 29.70 29.81 664,667 -0.37(-1.23%)
Oct 20, 2021 29.81 30.29 29.75 30.18 272,662 +0.13(+0.43%)
Oct 19, 2021 30.00 30.37 29.65 30.05 192,306 +0.28(+0.94%)
Oct 18, 2021 30.12 30.45 29.57 29.77 569,583 -0.13(-0.43%)
Oct 15, 2021 30.44 30.44 29.86 29.90 462,575 -0.26(-0.86%)
Oct 14, 2021 29.86 30.38 29.61 30.16 476,048 +0.50(+1.69%)
Oct 13, 2021 29.02 29.66 28.87 29.66 416,449 +0.49(+1.68%)
Oct 12, 2021 28.27 29.25 28.23 29.17 336,712 +0.75(+2.64%)
Oct 11, 2021 28.75 29.08 28.39 28.42 376,247 +0.02(+0.07%)
Oct 08, 2021 28.54 29.17 28.25 28.40 447,693 +0.09(+0.32%)
Oct 07, 2021 28.05 28.54 27.92 28.31 531,235 +0.17(+0.60%)
Oct 06, 2021 28.66 29.00 27.69 28.14 401,417 -0.86(-2.97%)
Oct 05, 2021 29.24 29.75 28.64 29.00 426,931 +0.20(+0.69%)
Oct 04, 2021 28.56 29.43 28.48 28.80 293,924 +0.38(+1.34%)
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.