$7.77 +0.59 (%) Crestwood Midstream Partners LP - NYSE

Aug. 28, 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
8/28/20157.238.057.237.771,179,088
8/27/20157.357.747.137.181,539,697
8/26/20157.237.336.987.13804,175
8/25/20157.427.557.117.111,114,221
8/24/20157.667.697.157.271,038,589
8/21/20157.687.847.627.80869,796
8/20/20158.558.667.667.78878,969
8/19/20158.798.988.538.56505,220
8/18/20158.879.108.668.72704,014
8/17/20159.069.388.979.02442,311
8/14/20159.259.458.969.08559,133
8/13/20159.659.739.099.14331,888
8/12/20159.5010.039.459.65430,505
8/11/20159.759.799.489.57371,272
8/10/20159.5210.029.429.82582,541
8/7/20159.5510.039.379.60567,956
8/6/20158.859.778.689.481,811,607
8/5/20158.999.808.838.851,281,888
8/4/20159.649.659.269.40997,136
8/3/20159.919.999.479.55655,604
7/31/201510.2410.379.979.99560,942
7/30/201510.3610.6810.1910.36711,457
7/29/201510.2010.5810.0710.42427,920
7/28/20159.8710.149.8710.131,139,481
7/27/20159.9910.039.609.92348,276
7/24/201510.0810.209.7310.08481,040
7/23/201510.3010.6110.0510.08561,382
7/22/201510.8010.8010.1010.351,007,307
7/21/201511.1611.4710.7610.94433,020
7/20/201511.2311.3710.6311.25569,901
7/17/201511.1511.4510.6211.37798,537
7/16/201511.5011.5011.2211.28518,055
7/15/201511.6511.7011.2911.55438,854
7/14/201511.7711.9211.5111.67468,560
7/13/201511.3412.1111.3411.81383,917
7/10/201511.3311.5911.2411.38407,156
7/9/201511.2011.3811.1411.30327,389
7/8/201511.3211.3210.9411.05207,331
7/7/201511.0311.4510.9111.40708,712
7/6/201511.2411.3011.0111.09326,690
7/2/201511.1611.5111.1111.36401,125
7/1/201511.1511.2310.9711.16525,227
6/30/201511.5211.6510.8411.201,414,542
6/29/201511.8611.9311.4811.50780,093
6/26/201511.9712.1511.8011.95473,180
6/25/201512.1712.4111.8811.98684,780
6/24/201512.4512.4712.0712.25363,506
6/23/201512.0012.6511.9612.45523,861
6/22/201512.1012.4512.0012.03513,541
6/19/201512.4712.5011.8112.013,007,760
6/18/201512.5012.5912.2712.47579,827
6/17/201512.7112.8412.4312.51320,231
6/16/201512.6712.7912.5412.66433,656
6/15/201512.4512.9112.3812.85350,078
6/12/201512.3612.5712.2512.53599,789
6/11/201512.5412.6712.3712.511,175,020
6/10/201512.6112.7012.4512.53382,788
6/9/201512.7012.9412.4212.52469,441
6/8/201512.9113.1212.6412.70594,297
6/5/201512.9313.1712.6912.88371,201
6/4/201513.3513.5012.6012.95698,380
6/3/201513.8613.8913.2513.42538,857
6/2/201513.4713.8913.4413.85850,709
6/1/201513.4213.8513.3613.501,098,265
5/29/201513.1013.4512.8813.42959,603
5/28/201513.0313.0512.3113.012,369,162
5/27/201513.5813.5812.7713.091,041,586
5/26/201513.8013.8013.5213.54360,998
5/22/201514.2314.3513.7613.82458,508
5/21/201514.1814.3214.0014.27588,443
5/20/201513.7014.2813.6514.18736,291
5/19/201514.0814.1713.7813.91704,566
5/18/201514.5014.5414.1614.17590,451
5/15/201514.3114.5214.0714.421,055,090
5/14/201514.8415.0014.0914.321,489,735
5/13/201514.9315.1314.5514.86669,777
5/12/201515.2115.2114.8614.97543,739
5/11/201514.8215.0414.6414.94704,516
5/8/201515.0215.1414.8114.811,139,233
5/7/201515.1415.4714.8815.081,220,686
5/6/201516.6716.9015.0015.315,674,182
5/5/201515.6516.1315.5016.00640,431
5/4/201516.0616.1315.4215.67291,255
5/1/201515.9616.3015.5515.97593,746
4/30/201515.9116.0015.7115.87663,187
4/29/201516.0016.4415.8515.973,172,716
4/28/201515.7416.0915.6016.01741,626
4/27/201516.0816.1315.8815.98558,025
4/24/201515.9316.0515.8815.94427,384
4/23/201515.7316.0015.7315.93371,339
4/22/201515.7315.8915.6115.62364,879
4/21/201515.7516.0015.6815.78400,087
4/20/201515.7115.9915.5015.73229,877
4/17/201515.7415.9115.3315.71378,370
4/16/201515.9816.1815.7315.82656,021
4/15/201515.7716.3315.6116.16447,509
4/14/201515.2015.8915.0915.70611,899
4/13/201514.8915.2914.8115.12439,805
4/10/201515.0015.0314.9114.98450,943
4/9/201514.9715.1814.8514.97345,611
  • Showing 1-100 of 1,234 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!