Crestwood Equity Partners LP (NY: CEQP )

27.14 USD -0.68 (-2.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 27.66 28.40 27.02 27.14 369,600 -0.68(-2.44%)
Apr 08, 2021 27.11 27.87 26.88 27.82 260,163 +0.37(+1.35%)
Apr 07, 2021 28.01 28.08 27.20 27.45 502,081 -0.65(-2.31%)
Apr 06, 2021 28.43 28.58 27.86 28.10 276,277 +0.04(+0.14%)
Apr 05, 2021 28.39 28.39 27.55 28.06 362,218 -0.26(-0.92%)
Apr 01, 2021 27.60 28.38 27.33 28.32 588,600 +0.40(+1.43%)
Mar 31, 2021 26.81 28.53 26.81 27.92 703,752 +0.90(+3.33%)
Mar 30, 2021 26.58 27.17 26.49 27.02 260,080 +0.27(+1.01%)
Mar 29, 2021 26.99 27.39 26.26 26.75 793,500 -0.24(-0.89%)
Mar 26, 2021 26.07 27.43 25.35 26.99 1,271,600 +2.62(+10.75%)
Mar 25, 2021 23.50 24.41 23.24 24.37 327,771 +0.51(+2.14%)
Mar 24, 2021 24.04 24.87 23.80 23.86 316,734 +0.13(+0.55%)
Mar 23, 2021 24.01 24.89 23.68 23.73 255,859 -0.72(-2.94%)
Mar 22, 2021 25.15 25.15 24.42 24.45 199,302 -0.35(-1.41%)
Mar 19, 2021 24.22 25.36 24.19 24.80 856,700 +0.37(+1.51%)
Mar 18, 2021 25.20 25.44 24.28 24.43 407,463 -0.92(-3.63%)
Mar 17, 2021 25.50 25.75 25.09 25.35 265,878 -0.15(-0.59%)
Mar 16, 2021 25.75 25.88 25.03 25.50 541,574 -0.25(-0.97%)
Mar 15, 2021 25.91 26.05 25.42 25.75 261,584 +0.06(+0.23%)
Mar 12, 2021 25.68 26.11 25.47 25.69 241,500 +0.07(+0.27%)
Mar 11, 2021 25.92 25.92 25.43 25.62 264,503 -0.13(-0.50%)
Mar 10, 2021 24.37 25.90 24.13 25.75 876,651 +1.59(+6.58%)
Mar 09, 2021 25.57 25.84 23.95 24.16 756,365 -1.56(-6.07%)
Mar 08, 2021 26.19 26.69 25.45 25.72 504,820 -0.18(-0.69%)
Mar 05, 2021 25.41 26.11 25.06 25.90 607,700 +1.06(+4.27%)
Mar 04, 2021 24.22 25.63 23.87 24.84 588,302 +0.71(+2.94%)
Mar 03, 2021 23.35 25.09 22.95 24.13 732,658 +0.78(+3.34%)
Mar 02, 2021 23.12 23.44 22.70 23.35 654,328 +0.24(+1.04%)
Mar 01, 2021 22.30 23.18 21.95 23.11 1,276,348 +1.16(+5.28%)
Feb 26, 2021 22.76 22.84 21.33 21.95 874,000 -0.30(-1.35%)
Feb 25, 2021 23.07 23.26 21.75 22.25 791,475 -0.44(-1.94%)
Feb 24, 2021 22.27 23.50 22.05 22.69 891,510 +0.66(+3.00%)
Feb 23, 2021 21.14 22.17 20.01 22.03 1,122,465 +0.52(+2.42%)
Feb 22, 2021 21.62 22.11 21.44 21.51 616,344 -0.20(-0.92%)
Feb 19, 2021 21.62 22.05 21.40 21.71 458,600 +0.12(+0.56%)
Feb 18, 2021 22.42 22.55 21.57 21.59 430,653 -0.96(-4.26%)
Feb 17, 2021 22.60 22.73 21.94 22.55 492,641 +0.12(+0.53%)
Feb 16, 2021 22.70 22.96 22.24 22.43 497,739 +0.12(+0.54%)
Feb 12, 2021 21.75 22.50 21.57 22.31 398,000 +0.60(+2.76%)
Feb 11, 2021 21.19 21.78 20.85 21.71 549,407 +0.45(+2.12%)
Feb 10, 2021 20.36 21.45 20.25 21.26 950,944 +0.87(+4.27%)
Feb 09, 2021 20.45 20.70 20.21 20.39 350,970 -0.38(-1.83%)
Feb 08, 2021 21.14 21.14 20.50 20.77 607,212 +0.12(+0.58%)
Feb 05, 2021 21.02 21.20 20.28 20.65 878,800 -0.33(-1.57%)
Feb 04, 2021 20.81 21.43 20.56 20.98 826,329 -0.66(-3.05%)
Feb 03, 2021 21.16 21.73 20.87 21.64 1,054,589 +0.74(+3.54%)
Feb 02, 2021 21.23 21.46 20.51 20.90 686,093 +0.20(+0.97%)
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.