Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crestwood Equity Partners LP (NY: CEQP )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Nov 2, 2023 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 (%)
May 31, 2016 21.70 22.66 21.31 21.58 744,001 -0.01(-0.05%)
May 27, 2016 21.63 21.59 21.59 21.59 352,800 -0.14(-0.64%)
May 26, 2016 21.32 21.78 21.03 21.73 1,023,593 +0.52(+2.45%)
May 25, 2016 20.27 21.41 20.27 21.21 1,279,167 +1.08(+5.37%)
May 24, 2016 20.00 20.72 19.71 20.13 1,089,606 +0.22(+1.10%)
May 23, 2016 18.35 19.92 18.10 19.91 942,952 +1.54(+8.38%)
May 20, 2016 18.18 18.48 17.89 18.37 220,736 +0.27(+1.49%)
May 19, 2016 17.50 18.44 17.27 18.10 258,385 +0.55(+3.13%)
May 18, 2016 17.72 18.27 17.44 17.55 248,139 -0.21(-1.18%)
May 17, 2016 18.25 18.82 17.69 17.76 639,206 -0.54(-2.95%)
May 16, 2016 17.20 18.74 17.20 18.30 515,122 +1.16(+6.77%)
May 13, 2016 17.16 17.75 16.90 17.14 490,785 -0.07(-0.41%)
May 12, 2016 17.84 17.94 16.75 17.21 273,189 -0.31(-1.77%)
May 11, 2016 17.46 18.23 17.23 17.52 585,319 -0.01(-0.06%)
May 10, 2016 17.34 17.69 17.02 17.53 652,302 +0.27(+1.56%)
May 09, 2016 17.13 17.27 16.15 17.26 1,018,995 +0.07(+0.41%)
May 06, 2016 17.09 17.70 17.01 17.19 348,412 +0.02(+0.12%)
May 05, 2016 17.84 18.08 17.04 17.17 575,298 -0.32(-1.83%)
May 04, 2016 17.68 18.29 17.05 17.49 575,277 +0.06(+0.34%)
May 03, 2016 17.81 17.90 16.84 17.43 1,348,080 -0.59(-3.27%)
May 02, 2016 18.17 18.43 17.80 18.02 629,789 -0.41(-2.22%)
Apr 29, 2016 18.49 19.06 17.48 18.43 777,400 +0.07(+0.38%)
Apr 28, 2016 18.66 19.10 18.23 18.36 656,751 -0.38(-2.03%)
Apr 27, 2016 18.20 18.95 18.04 18.74 609,350 +0.67(+3.71%)
Apr 26, 2016 18.00 18.10 17.60 18.07 789,433 +0.31(+1.75%)
Apr 25, 2016 18.38 18.75 17.50 17.76 1,456,593 -0.43(-2.36%)
Apr 22, 2016 17.95 18.44 17.10 18.19 2,122,309 +0.03(+0.17%)
Apr 21, 2016 19.48 20.16 17.60 18.16 8,958,195 +5.38(+42.10%)
Apr 20, 2016 12.50 12.89 12.37 12.78 666,690 +0.13(+1.03%)
Apr 19, 2016 12.22 12.77 12.22 12.65 589,652 +0.49(+4.03%)
Apr 18, 2016 11.99 12.32 11.76 12.16 661,473 -0.01(-0.08%)
Apr 15, 2016 12.25 12.28 12.06 12.17 695,053 -0.13(-1.06%)
Apr 14, 2016 12.50 12.60 11.93 12.30 895,268 +0.23(+1.91%)
Apr 13, 2016 12.28 12.45 11.99 12.07 431,945 -0.21(-1.71%)
Apr 12, 2016 11.78 12.44 11.46 12.28 647,518 +0.45(+3.80%)
Apr 11, 2016 11.62 11.98 11.51 11.83 501,167 +0.36(+3.14%)
Apr 08, 2016 11.62 11.99 11.26 11.47 727,678 +0.12(+1.06%)
Apr 07, 2016 11.99 12.10 11.08 11.35 1,402,145 +0.65(+6.07%)
Apr 06, 2016 10.72 11.16 10.46 10.70 493,916 +0.10(+0.94%)
Apr 05, 2016 10.58 10.81 10.40 10.60 376,450 -0.08(-0.75%)
Apr 04, 2016 11.30 11.40 10.64 10.68 553,619 -0.53(-4.73%)
Apr 01, 2016 11.42 11.62 10.72 11.21 591,961 -0.46(-3.94%)
Mar 31, 2016 10.76 11.72 10.76 11.67 1,203,762 +0.85(+7.86%)
Mar 30, 2016 10.54 10.99 10.39 10.82 690,475 +0.56(+5.46%)
Mar 29, 2016 9.770 10.50 9.580 10.26 352,680 +0.33(+3.32%)
Mar 28, 2016 10.38 10.38 9.760 9.930 428,735 -0.27(-2.65%)
Mar 24, 2016 9.470 10.20 10.20 10.20 529,700 +0.43(+4.40%)
Mar 23, 2016 10.04 10.25 9.600 9.770 1,071,083 -0.50(-4.87%)
Mar 22, 2016 9.880 10.52 9.880 10.27 631,445 +0.19(+1.88%)
Mar 21, 2016 10.18 10.28 9.620 10.08 1,262,554 -0.10(-0.98%)
Mar 18, 2016 9.940 10.47 9.760 10.18 1,240,711 +0.47(+4.84%)
Mar 17, 2016 8.990 10.05 8.930 9.710 1,237,016 +0.78(+8.73%)
Mar 16, 2016 8.340 9.045 8.300 8.930 1,072,453 +0.68(+8.24%)
Mar 15, 2016 8.390 8.480 8.000 8.250 1,224,795 -0.34(-3.96%)
Mar 14, 2016 8.920 9.070 8.284 8.590 1,178,630 -0.44(-4.87%)
Mar 11, 2016 8.950 9.440 8.850 9.030 3,943,634 +0.18(+2.03%)
Mar 10, 2016 9.250 9.276 8.650 8.850 787,177 -0.25(-2.75%)
Mar 09, 2016 8.960 9.430 8.940 9.100 1,100,691 +0.38(+4.36%)
Mar 08, 2016 9.420 9.650 8.530 8.720 1,556,694 -0.68(-7.23%)
Mar 07, 2016 8.150 10.30 8.150 9.400 1,957,121 +1.31(+16.19%)
Mar 04, 2016 8.950 9.150 7.900 8.090 1,932,569 -0.71(-8.07%)
Mar 03, 2016 8.540 9.310 8.400 8.800 1,520,451 +0.22(+2.56%)
Mar 02, 2016 8.660 9.010 8.340 8.580 1,309,235 -0.31(-3.49%)
Mar 01, 2016 9.050 9.090 8.500 8.890 778,713 -0.18(-1.98%)
Feb 29, 2016 9.150 9.520 8.910 9.070 654,594 +0.05(+0.55%)
Feb 26, 2016 9.350 9.750 8.940 9.020 523,643 -0.05(-0.55%)
Feb 25, 2016 8.710 9.140 8.070 9.070 1,054,481 +0.19(+2.14%)
Feb 24, 2016 9.000 9.050 8.480 8.880 1,243,842 -0.38(-4.10%)
Feb 23, 2016 10.27 10.84 9.190 9.260 1,361,040 -1.21(-11.56%)
Feb 22, 2016 10.49 10.79 10.25 10.47 716,544 +0.30(+2.95%)
Feb 19, 2016 10.08 10.30 9.670 10.17 381,001 -0.29(-2.77%)
Feb 18, 2016 11.68 11.68 10.19 10.46 682,398 -1.07(-9.28%)
Feb 17, 2016 10.02 11.82 9.850 11.53 1,078,745 +1.63(+16.46%)
Feb 16, 2016 9.350 10.20 9.190 9.900 871,756 +0.86(+9.51%)
Feb 12, 2016 10.14 9.040 9.040 9.040 627,200 +0.68(+8.13%)
Feb 11, 2016 8.740 8.850 8.020 8.360 972,564 -0.67(-7.42%)
Feb 10, 2016 9.060 9.760 8.550 9.030 1,085,258 -0.12(-1.31%)
Feb 09, 2016 10.50 10.54 9.025 9.150 1,511,338 -1.47(-13.84%)
Feb 08, 2016 11.52 11.65 10.62 10.62 821,324 -1.42(-11.79%)
Feb 05, 2016 11.85 13.10 11.43 12.04 702,646 +0.12(+1.01%)
Feb 04, 2016 12.27 13.40 11.86 11.92 801,073 -0.35(-2.85%)
Feb 03, 2016 11.92 12.59 10.27 12.27 1,777,498 -0.39(-3.08%)
Feb 02, 2016 12.71 13.68 12.44 12.66 1,303,769 -0.25(-1.94%)
Feb 01, 2016 12.76 13.37 12.00 12.91 897,021 +0.15(+1.18%)
Jan 29, 2016 13.60 13.86 12.57 12.76 1,341,416 -0.49(-3.70%)
Jan 28, 2016 13.91 14.24 13.06 13.25 1,079,168 +0.03(+0.23%)
Jan 27, 2016 14.13 14.17 12.84 13.22 1,438,747 -1.14(-7.94%)
Jan 26, 2016 13.24 15.18 12.72 14.36 1,960,201 +2.05(+16.65%)
Jan 25, 2016 12.89 12.90 12.14 12.31 1,689,803 -1.08(-8.07%)
Jan 22, 2016 13.07 13.90 12.68 13.39 1,359,377 +0.80(+6.35%)
Jan 21, 2016 11.98 12.89 11.78 12.59 929,159 +0.64(+5.36%)
Jan 20, 2016 12.40 12.43 11.38 11.95 1,360,495 -0.94(-7.29%)
Jan 19, 2016 14.08 14.13 12.53 12.89 1,167,329 -1.10(-7.86%)
Jan 15, 2016 13.83 13.99 13.99 13.99 552,900 -0.62(-4.24%)
Jan 14, 2016 14.34 15.23 13.76 14.61 967,399 +0.22(+1.53%)
Jan 13, 2016 15.66 16.72 14.26 14.39 754,974 -1.27(-8.11%)
Jan 12, 2016 16.13 16.84 14.48 15.66 1,177,402 -0.37(-2.31%)
Jan 11, 2016 17.38 17.59 15.98 16.03 865,662 -1.28(-7.39%)
Jan 08, 2016 17.72 17.85 16.20 17.31 1,259,961 +0.02(+0.12%)
Jan 07, 2016 18.39 18.65 17.15 17.29 1,196,997 -1.36(-7.29%)
Jan 06, 2016 19.31 19.60 18.23 18.65 928,244 -1.15(-5.81%)
Jan 05, 2016 21.22 21.36 19.70 19.80 1,396,909 -1.02(-4.90%)
Jan 04, 2016 20.45 21.56 20.01 20.82 1,599,450 +0.04(+0.19%)
Dec 31, 2015 19.70 20.78 20.78 20.78 595,400 +1.06(+5.38%)
Dec 30, 2015 19.71 20.13 19.01 19.72 659,371 -0.25(-1.25%)
Dec 29, 2015 20.11 20.78 19.54 19.97 880,087 +0.06(+0.30%)
Dec 28, 2015 20.51 20.93 19.26 19.91 1,243,280 -0.71(-3.44%)
Dec 24, 2015 21.26 20.62 20.62 20.62 789,900 -0.73(-3.42%)
Dec 23, 2015 19.37 22.35 19.21 21.35 2,175,591 +2.19(+11.43%)
Dec 22, 2015 16.44 20.00 16.44 19.16 1,876,461 +2.84(+17.40%)
Dec 21, 2015 16.50 16.78 16.00 16.32 991,946 -0.17(-1.03%)
Dec 18, 2015 16.45 17.66 16.02 16.49 1,792,006 -0.11(-0.66%)
Dec 17, 2015 18.39 18.62 16.02 16.60 1,627,779 -1.69(-9.24%)
Dec 16, 2015 17.53 18.83 17.41 18.29 1,764,853 +0.76(+4.34%)
Dec 15, 2015 16.19 17.99 16.15 17.53 2,185,781 +1.44(+8.95%)
Dec 14, 2015 14.36 16.75 13.60 16.09 2,734,974 +1.81(+12.68%)
Dec 11, 2015 14.40 14.89 13.94 14.28 1,818,626 -0.42(-2.86%)
Dec 10, 2015 13.91 15.52 13.50 14.70 1,609,542 +0.80(+5.76%)
Dec 09, 2015 13.34 14.62 13.34 13.90 1,623,144 +0.58(+4.35%)
Dec 08, 2015 14.28 14.69 13.14 13.32 2,961,779 -1.21(-8.33%)
Dec 07, 2015 14.17 14.85 13.84 14.53 2,132,204 +0.49(+3.49%)
Dec 04, 2015 15.60 15.70 13.84 14.04 1,195,834 -1.65(-10.52%)
Dec 03, 2015 16.35 16.92 15.28 15.69 1,534,285 -0.66(-4.04%)
Dec 02, 2015 17.36 17.45 16.10 16.35 906,265 -1.34(-7.57%)
Dec 01, 2015 18.71 19.04 17.65 17.69 596,774 -1.04(-5.55%)
Nov 30, 2015 19.50 19.97 18.68 18.73 625,933 -0.77(-3.95%)
Nov 27, 2015 19.25 19.77 18.64 19.50 256,930 +0.30(+1.56%)
Nov 25, 2015 19.33 19.20 19.20 19.20 700,100 -0.32(-1.64%)
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.