$14.98 +0.42 (%) Crestwood Midstream Partners LP - NYSE

Feb. 27, 2015 | 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
2/27/201514.6015.0314.5514.98693,418
2/26/201514.5714.6114.4114.56746,234
2/25/201514.3014.6314.0014.571,046,025
2/24/201513.3614.4513.1514.371,307,557
2/23/201513.7513.8513.0313.361,597,812
2/20/201514.1114.1913.8013.961,982,607
2/19/201514.1014.1413.7514.051,977,846
2/18/201514.9815.0513.9114.212,097,526
2/17/201514.9615.1314.8115.00693,540
2/13/201514.9815.1014.5914.99516,883
2/12/201514.7214.8814.4214.76581,202
2/11/201514.4014.8114.1514.49355,990
2/10/201514.5914.7614.1014.51707,002
2/9/201515.1315.1914.5014.58805,796
2/6/201515.3215.3515.0415.06340,826
2/5/201515.2915.3315.1415.25899,814
2/4/201515.2615.3914.8915.14528,944
2/3/201515.5015.8115.4715.72681,383
2/2/201515.2215.5515.0215.431,256,979
1/30/201515.4515.5815.2415.36453,616
1/29/201515.2515.5315.0615.39523,488
1/28/201515.3515.5215.1315.21450,669
1/27/201515.2915.5615.0715.37457,846
1/26/201515.2815.4815.0515.33550,999
1/23/201515.1615.5415.0015.23422,920
1/22/201516.2016.2015.0615.37841,561
1/21/201516.4216.7415.9015.98558,764
1/20/201516.0516.7715.8016.30713,993
1/16/201516.0016.2415.5716.051,392,052
1/15/201516.0916.0915.3016.01591,349
1/14/201515.7116.0715.4615.95851,197
1/13/201515.8616.0515.5915.96753,923
1/12/201516.1916.2015.1315.90714,796
1/9/201516.0616.6815.9616.30954,577
1/8/201515.9516.4615.7116.15875,886
1/7/201515.7815.9715.2115.90798,212
1/6/201515.5715.8714.8315.60703,416
1/5/201515.8216.3515.2215.55540,264
1/2/201515.2516.1915.2016.00583,634
12/31/201415.0415.8714.8915.181,423,639
12/30/201415.0415.4915.0415.381,018,154
12/29/201415.0915.5914.8015.411,335,947
12/26/201415.2515.4515.0215.20719,324
12/24/201415.1215.4615.0715.30544,662
12/23/201415.4315.6915.0015.26870,746
12/22/201416.0016.2115.4015.63978,399
12/19/201416.1316.5015.5715.982,195,175
12/18/201417.0017.2215.8316.311,146,611
12/17/201415.4016.8415.3116.602,757,647
12/16/201414.3115.7013.7315.531,099,201
12/15/201415.7616.2314.8014.881,273,648
12/12/201415.4515.9515.1715.841,278,446
12/11/201415.5015.7515.1715.561,214,845
12/10/201416.7516.7514.9915.541,378,678
12/9/201416.6516.9715.8316.871,431,811
12/8/201417.0717.2116.2216.851,730,963
12/5/201417.8617.9817.1417.401,541,457
12/4/201418.0418.1817.7617.931,099,888
12/3/201418.2518.7418.1118.181,083,128
12/2/201418.0418.9817.7118.441,702,486
12/1/201419.7519.9117.8718.171,507,754
11/28/201420.7720.8619.9420.08849,686
11/26/201421.0121.4520.6621.16869,641
11/25/201421.2821.4220.8020.97687,869
11/24/201421.5821.8120.7321.261,000,790
11/21/201422.0022.3921.3121.523,971,614
11/20/201421.3021.9021.0521.80905,642
11/19/201421.4521.5320.9421.33834,039
11/18/201421.5021.6221.2321.48621,184
11/17/201421.0521.5120.9421.45798,076
11/14/201420.3421.0320.1321.001,132,931
11/13/201420.1820.6020.0120.20641,885
11/12/201419.8220.3119.8220.24337,134
11/11/201420.0020.2719.8219.91334,155
11/10/201420.3020.6319.9019.98445,276
11/7/201419.2520.7519.2520.351,013,591
11/6/201419.5319.5919.1219.22845,717
11/5/201419.3019.9519.1419.151,302,225
11/4/201419.5019.8419.1119.61690,669
11/3/201419.9920.0219.5019.66839,585
10/31/201420.3820.4719.6719.89761,474
10/30/201420.5120.6620.0720.21318,908
10/29/201420.9821.2220.2020.62423,133
10/28/201421.2921.5020.7220.88531,762
10/27/201421.1421.2220.7021.19474,143
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
  • Showing 1-100 of 1,107 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center