$21.24 +0.28 (%) Crestwood Midstream Partners LP - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMLP historical data

Date Open High Low Close Volume
10/24/201421.0021.3720.8821.24339,946
10/23/201421.1921.3520.6520.96591,426
10/22/201421.5021.7120.5821.011,042,940
10/21/201421.0321.5021.0021.48679,006
10/20/201420.3221.1520.2120.78598,548
10/17/201421.2021.2119.7820.25888,244
10/16/201418.9720.9218.8320.731,021,311
10/15/201418.0019.3517.7519.071,552,162
10/14/201418.1018.3916.8517.931,299,175
10/13/201419.0319.4417.9318.09907,361
10/10/201419.7919.8019.0119.031,212,528
10/9/201420.9520.9519.9019.92569,353
10/8/201421.3721.4720.5020.77809,751
10/7/201421.5221.7821.2921.38544,901
10/6/201422.0522.2221.5321.59565,382
10/3/201422.4522.5321.8822.06711,691
10/2/201422.5522.5721.9322.48563,324
10/1/201422.5922.7822.1022.64764,917
9/30/201421.7222.7021.5122.67682,748
9/29/201421.8321.8821.5121.77537,395
9/26/201421.5121.9521.2321.92308,613
9/25/201421.7721.7721.3621.52346,720
9/24/201421.6421.9021.2921.70749,334
9/23/201422.5322.5821.8521.90448,585
9/22/201422.9322.9322.4722.60467,912
9/19/201422.1123.7522.0123.081,015,051
9/18/201422.4822.5222.1022.14441,591
9/17/201422.8322.9222.3722.49469,334
9/16/201422.7223.1422.7022.86261,136
9/15/201422.9722.9722.6622.84308,405
9/12/201423.0723.1022.6323.03357,162
9/11/201423.0323.2022.8823.14295,339
9/10/201422.9723.1822.7123.18254,094
9/9/201422.8923.2122.6523.03545,252
9/8/201423.0423.1922.6622.96407,991
9/5/201423.2523.2522.8023.04555,384
9/4/201423.8223.8223.2123.39685,858
9/3/201423.4123.9723.2323.82701,817
9/2/201423.3823.5023.0123.44697,188
8/29/201423.0223.4822.9223.36472,113
8/28/201423.0423.1822.8223.12393,705
8/27/201422.6323.4822.6323.171,200,627
8/26/201422.4222.7322.2422.68740,500
8/25/201422.7622.8122.2022.55619,469
8/22/201422.5422.7022.0022.65527,008
8/21/201422.2522.5922.1622.56693,086
8/20/201421.3922.4021.3822.351,109,006
8/19/201421.4921.7621.2821.43364,291
8/18/201421.5021.6821.2621.44254,342
8/15/201421.1321.6321.0021.50681,916
8/14/201420.9721.1520.5921.02772,966
8/13/201421.0221.1920.6320.78706,155
8/12/201421.2621.2620.7620.96794,056
8/11/201420.6521.2620.6021.14455,255
8/8/201420.4520.7020.2320.54492,569
8/7/201420.7120.7720.3020.42609,654
8/6/201421.0021.3420.2920.711,116,333
8/5/201421.7521.7521.0621.18557,654
8/4/201421.6222.2521.5422.17757,126
8/1/201421.7021.8821.3221.60737,540
7/31/201422.0722.2621.6721.76569,298
7/30/201422.8222.8522.3022.32421,822
7/29/201423.1023.2522.7122.83331,595
7/28/201423.2823.2822.8623.09223,855
7/25/201423.6623.7023.0523.351,570,056
7/24/201423.6924.2523.5023.79635,447
7/23/201423.9523.9523.5323.72385,971
7/22/201423.4823.6123.3023.61551,124
7/21/201423.4023.5323.1223.43574,068
7/18/201422.4923.4222.4923.40623,664
7/17/201422.4022.9522.2822.86485,681
7/16/201422.6022.6722.3322.521,014,171
7/15/201422.2922.8322.2122.602,083,456
7/14/201422.3522.5722.2122.38320,042
7/11/201422.1622.3221.8622.32576,115
7/10/201421.8622.2921.8122.21500,640
7/9/201421.9522.0821.8322.02854,656
7/8/201421.9522.0021.9021.96618,018
7/7/201422.0022.0321.7521.95471,646
7/3/201422.0022.0021.8821.92227,079
7/2/201422.2122.2121.9221.99324,820
7/1/201422.1622.2522.0122.20458,208
6/30/201422.0222.0721.8622.07332,785
6/27/201421.7222.1521.7221.99509,007
6/26/201421.9022.0021.6821.75482,019
6/25/201421.9822.0821.7621.95615,567
6/24/201421.9022.0021.7621.79746,382
6/23/201422.2022.2821.8121.861,417,360
6/20/201422.1722.4022.0122.172,782,465
6/19/201422.1522.5522.1522.40960,699
6/18/201422.1422.4222.0522.16740,909
6/17/201421.7422.2921.6122.141,154,227
6/16/201421.6521.7821.5821.661,001,969
6/13/201421.8421.8421.3221.46738,001
6/12/201421.7521.8221.3121.52475,140
6/11/201421.8321.9021.4821.66283,405
6/10/201422.1622.1721.7421.82345,469
6/9/201421.9422.2521.8722.121,140,316
6/6/201421.8721.9921.7821.99910,432
6/5/201421.8921.9821.7321.861,208,188
  • Showing 1-100 of 1,022 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center