Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crestwood Equity Partners LP (NY: CEQP )

28.26 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 (%)
Sep 30, 2016 10.63 10.67 10.40 10.41 622,423 -0.18(-1.71%)
Sep 29, 2016 10.54 10.70 10.14 10.59 556,751 +0.16(+1.55%)
Sep 28, 2016 10.05 10.68 10.05 10.43 615,244 +0.49(+4.93%)
Sep 27, 2016 10.02 10.08 9.820 9.942 187,621 -0.19(-1.84%)
Sep 26, 2016 10.23 10.32 10.10 10.13 453,436 -0.02(-0.24%)
Sep 23, 2016 10.08 10.36 10.06 10.15 330,352 -0.05(-0.53%)
Sep 22, 2016 10.14 10.23 9.986 10.21 196,901 +0.17(+1.71%)
Sep 21, 2016 10.01 10.13 9.830 10.04 366,821 +0.14(+1.44%)
Sep 20, 2016 10.05 10.13 9.756 9.893 181,470 -0.17(-1.66%)
Sep 19, 2016 10.17 10.26 10.02 10.06 189,152 -0.06(-0.63%)
Sep 16, 2016 9.692 10.12 9.663 10.12 376,378 +0.30(+3.04%)
Sep 15, 2016 9.898 10.00 9.732 9.825 342,746 -0.07(-0.74%)
Sep 14, 2016 9.820 10.37 9.820 9.898 375,535 +0.03(+0.35%)
Sep 13, 2016 10.29 10.39 9.751 9.864 642,360 -0.50(-4.82%)
Sep 12, 2016 10.19 10.59 10.03 10.36 263,671 +0.04(+0.43%)
Sep 09, 2016 10.57 10.59 10.19 10.32 273,947 -0.32(-2.99%)
Sep 08, 2016 10.56 10.76 10.56 10.64 327,168 +0.14(+1.31%)
Sep 07, 2016 10.36 10.55 10.29 10.50 276,018 +0.11(+1.08%)
Sep 06, 2016 10.27 10.53 10.19 10.39 256,712 +0.14(+1.39%)
Sep 02, 2016 10.22 10.25 10.25 10.25 560,400 +0.05(+0.53%)
Sep 01, 2016 10.12 10.25 9.874 10.19 264,502 +0.00(+0.00%)
Aug 31, 2016 10.46 10.54 10.05 10.19 451,189 -0.35(-3.30%)
Aug 30, 2016 10.29 10.57 10.28 10.54 460,220 +0.23(+2.19%)
Aug 29, 2016 10.28 10.33 10.04 10.31 366,262 -0.01(-0.14%)
Aug 26, 2016 10.46 10.67 10.29 10.33 266,624 -0.16(-1.54%)
Aug 25, 2016 10.65 10.77 10.46 10.49 274,481 -0.23(-2.15%)
Aug 24, 2016 10.66 10.85 10.58 10.72 424,457 -0.02(-0.18%)
Aug 23, 2016 10.54 10.80 10.54 10.74 540,263 +0.21(+1.95%)
Aug 22, 2016 10.46 10.68 10.37 10.54 200,391 -0.02(-0.19%)
Aug 19, 2016 10.71 10.77 10.49 10.55 265,253 -0.16(-1.51%)
Aug 18, 2016 10.32 10.78 10.32 10.72 424,553 +0.41(+4.00%)
Aug 17, 2016 10.37 10.40 10.12 10.30 343,201 +0.02(+0.19%)
Aug 16, 2016 10.36 10.44 10.27 10.29 520,666 -0.11(-1.04%)
Aug 15, 2016 10.54 10.58 10.31 10.39 407,500 +0.00(+0.00%)
Aug 12, 2016 10.40 10.46 10.31 10.39 644,803 +0.08(+0.81%)
Aug 11, 2016 10.30 10.31 10.16 10.31 260,563 +0.07(+0.67%)
Aug 10, 2016 10.17 10.40 10.17 10.24 446,897 -0.06(-0.57%)
Aug 09, 2016 10.44 10.53 10.27 10.30 401,408 -0.08(-0.76%)
Aug 08, 2016 10.38 10.53 10.30 10.38 761,481 +0.08(+0.76%)
Aug 05, 2016 10.22 10.39 10.19 10.30 538,288 +0.08(+0.77%)
Aug 04, 2016 10.23 10.42 10.03 10.22 354,895 -0.01(-0.10%)
Aug 03, 2016 9.800 10.23 9.604 10.23 935,425 +0.15(+1.51%)
Aug 02, 2016 10.11 10.44 9.818 10.08 845,628 -0.09(-0.84%)
Aug 01, 2016 10.47 10.49 10.06 10.17 787,456 -0.38(-3.61%)
Jul 29, 2016 10.09 10.58 10.01 10.55 607,541 +0.45(+4.48%)
Jul 28, 2016 10.14 10.23 9.932 10.09 457,982 -0.05(-0.47%)
Jul 27, 2016 10.01 10.22 9.965 10.14 568,824 +0.20(+1.96%)
Jul 26, 2016 9.865 10.10 9.789 9.946 600,167 +0.08(+0.82%)
Jul 25, 2016 9.870 9.974 9.827 9.865 709,633 -0.11(-1.14%)
Jul 22, 2016 9.908 10.10 9.908 9.979 410,676 +0.05(+0.53%)
Jul 21, 2016 10.07 10.28 9.827 9.927 721,853 -0.10(-1.00%)
Jul 20, 2016 9.913 10.09 9.784 10.03 424,381 +0.07(+0.67%)
Jul 19, 2016 10.09 10.09 9.880 9.960 329,554 -0.13(-1.27%)
Jul 18, 2016 9.841 10.17 9.609 10.09 381,276 +0.36(+3.67%)
Jul 15, 2016 9.732 9.803 9.627 9.732 240,171 +0.09(+0.94%)
Jul 14, 2016 9.765 9.789 9.527 9.641 542,307 -0.02(-0.20%)
Jul 13, 2016 9.694 9.870 9.503 9.660 386,936 -0.14(-1.46%)
Jul 12, 2016 9.522 10.07 9.470 9.803 909,325 +0.48(+5.10%)
Jul 11, 2016 9.356 9.437 9.284 9.327 678,643 -0.00(-0.05%)
Jul 08, 2016 9.422 9.213 9.194 9.332 677,534 +0.12(+1.29%)
Jul 07, 2016 9.308 9.502 9.128 9.213 794,925 -0.02(-0.21%)
Jul 06, 2016 9.056 9.313 8.946 9.232 575,232 +0.06(+0.62%)
Jul 05, 2016 9.161 9.351 8.889 9.175 1,206,557 -0.37(-3.84%)
Jul 01, 2016 9.575 9.541 9.541 9.541 824,163 -0.06(-0.60%)
Jun 30, 2016 9.737 9.760 9.446 9.599 757,577 -0.17(-1.71%)
Jun 29, 2016 9.932 10.08 9.760 9.765 432,064 +0.01(+0.15%)
Jun 28, 2016 9.594 9.965 9.522 9.751 479,069 +0.48(+5.13%)
Jun 27, 2016 9.570 9.675 9.088 9.275 1,034,010 -0.45(-4.65%)
Jun 24, 2016 9.637 9.994 9.599 9.727 536,687 -0.42(-4.13%)
Jun 23, 2016 10.10 10.18 9.932 10.15 525,263 +0.17(+1.67%)
Jun 22, 2016 10.16 10.44 9.941 9.979 819,070 -0.17(-1.69%)
Jun 21, 2016 9.837 10.19 9.551 10.15 949,508 +0.18(+1.77%)
Jun 20, 2016 10.12 10.29 9.903 9.975 755,374 -0.09(-0.90%)
Jun 17, 2016 9.760 10.14 9.760 10.07 959,787 +0.40(+4.14%)
Jun 16, 2016 9.670 9.722 9.356 9.665 551,255 -0.06(-0.64%)
Jun 15, 2016 9.570 9.794 9.384 9.727 631,476 +0.08(+0.84%)
Jun 14, 2016 10.04 10.23 9.541 9.646 907,604 -0.49(-4.79%)
Jun 13, 2016 10.13 10.36 10.00 10.13 760,402 -0.17(-1.62%)
Jun 10, 2016 10.54 10.72 10.27 10.30 922,124 -0.49(-4.50%)
Jun 09, 2016 10.73 10.86 10.35 10.78 1,101,888 -0.14(-1.26%)
Jun 08, 2016 10.98 11.08 10.85 10.92 1,001,083 +0.04(+0.39%)
Jun 07, 2016 11.07 11.16 10.72 10.88 798,833 -0.07(-0.61%)
Jun 06, 2016 11.04 11.23 10.80 10.95 1,456,534 +0.19(+1.77%)
Jun 03, 2016 11.05 11.13 10.67 10.76 1,295,190 -0.14(-1.31%)
Jun 02, 2016 10.21 10.98 10.17 10.90 2,108,086 +0.45(+4.33%)
Jun 01, 2016 10.12 10.68 10.12 10.45 1,421,230 +0.17(+1.67%)
May 31, 2016 10.33 10.79 10.15 10.27 1,562,636 -0.00(-0.05%)
May 27, 2016 10.30 10.28 10.28 10.28 740,991 -0.07(-0.64%)
May 26, 2016 10.15 10.37 10.01 10.35 2,149,867 +0.25(+2.45%)
May 25, 2016 9.651 10.19 9.651 10.10 2,686,653 +0.51(+5.37%)
May 24, 2016 9.522 9.865 9.384 9.584 2,288,516 +0.10(+1.11%)
May 23, 2016 8.737 9.484 8.618 9.480 1,980,496 +0.73(+8.38%)
May 20, 2016 8.656 8.799 8.515 8.746 463,615 +0.13(+1.49%)
May 19, 2016 8.332 8.780 8.223 8.618 542,689 +0.26(+3.13%)
May 18, 2016 8.437 8.701 8.304 8.356 521,170 -0.10(-1.18%)
May 17, 2016 8.689 8.959 8.423 8.456 1,342,534 -0.26(-2.95%)
May 16, 2016 8.189 8.922 8.189 8.713 1,081,918 +0.55(+6.77%)
May 13, 2016 8.170 8.449 8.046 8.161 1,030,803 -0.03(-0.41%)
May 12, 2016 8.494 8.542 7.977 8.194 573,783 -0.15(-1.77%)
May 11, 2016 8.313 8.680 8.204 8.342 1,229,354 -0.00(-0.06%)
May 10, 2016 8.256 8.423 8.104 8.346 1,370,039 +0.13(+1.56%)
May 09, 2016 8.156 8.223 7.689 8.218 2,140,210 +0.03(+0.41%)
May 06, 2016 8.137 8.427 8.099 8.184 731,775 +0.01(+0.12%)
May 05, 2016 8.494 8.608 8.113 8.175 1,208,307 -0.15(-1.83%)
May 04, 2016 8.418 8.708 8.118 8.327 1,208,263 +0.31(+3.92%)
May 03, 2016 8.188 8.229 7.742 8.013 2,932,333 -0.27(-3.27%)
May 02, 2016 8.353 8.473 8.183 8.284 1,369,912 -0.19(-2.22%)
Apr 29, 2016 8.500 8.762 8.036 8.473 1,690,994 +0.03(+0.38%)
Apr 28, 2016 8.579 8.781 8.381 8.441 1,428,559 -0.17(-2.03%)
Apr 27, 2016 8.367 8.712 8.294 8.615 1,325,453 +0.31(+3.71%)
Apr 26, 2016 8.275 8.321 8.091 8.307 1,717,168 +0.14(+1.75%)
Apr 25, 2016 8.450 8.620 8.045 8.165 3,168,370 -0.20(-2.36%)
Apr 22, 2016 8.252 8.477 7.861 8.362 4,616,430 +0.01(+0.17%)
Apr 21, 2016 8.956 9.268 8.092 8.349 19,485,798 +2.47(+42.10%)
Apr 20, 2016 5.747 5.926 5.687 5.875 1,450,179 +0.06(+1.03%)
Apr 19, 2016 5.618 5.871 5.618 5.816 1,282,606 +0.23(+4.03%)
Apr 18, 2016 5.512 5.664 5.406 5.590 1,438,831 -0.00(-0.08%)
Apr 15, 2016 5.632 5.645 5.544 5.595 1,511,874 -0.06(-1.06%)
Apr 14, 2016 5.747 5.793 5.485 5.655 1,947,380 +0.11(+1.91%)
Apr 13, 2016 5.645 5.724 5.512 5.549 939,563 -0.10(-1.71%)
Apr 12, 2016 5.416 5.717 5.269 5.645 1,408,476 +0.21(+3.80%)
Apr 11, 2016 5.342 5.508 5.291 5.439 1,090,134 +0.17(+3.14%)
Apr 08, 2016 5.342 5.512 5.177 5.273 1,582,839 +0.06(+1.06%)
Apr 07, 2016 5.512 5.563 5.094 5.218 3,049,935 +0.30(+6.07%)
Apr 06, 2016 4.928 5.131 4.809 4.919 1,074,362 +0.05(+0.94%)
Apr 05, 2016 4.864 4.970 4.781 4.873 818,851 -0.04(-0.75%)
Apr 04, 2016 5.195 5.241 4.892 4.910 1,204,227 -0.24(-4.73%)
Apr 01, 2016 5.250 5.344 4.928 5.154 1,287,629 -0.21(-3.94%)
Mar 31, 2016 4.947 5.388 4.947 5.365 2,618,413 +0.39(+7.86%)
Mar 30, 2016 4.846 5.052 4.777 4.974 1,501,915 +0.26(+5.46%)
Mar 29, 2016 4.492 4.827 4.404 4.717 767,146 +0.15(+3.32%)
Mar 28, 2016 4.772 4.772 4.487 4.565 932,581 -0.12(-2.65%)
Mar 24, 2016 4.354 4.689 4.689 4.689 1,152,199 +0.20(+4.40%)
Mar 23, 2016 4.616 4.712 4.413 4.492 2,329,811 -0.23(-4.87%)
Mar 22, 2016 4.542 4.836 4.542 4.721 1,373,514 +0.09(+1.88%)
Mar 21, 2016 4.680 4.726 4.423 4.634 2,746,297 -0.05(-0.98%)
Mar 18, 2016 4.570 4.813 4.487 4.680 2,698,785 +0.22(+4.84%)
Mar 17, 2016 4.133 4.620 4.105 4.464 2,690,747 +0.36(+8.73%)
Mar 16, 2016 3.834 4.158 3.816 4.105 2,332,791 +0.31(+8.24%)
Mar 15, 2016 3.857 3.899 3.678 3.793 2,664,164 -0.16(-3.96%)
Mar 14, 2016 4.101 4.170 3.809 3.949 2,563,747 -0.20(-4.87%)
Mar 11, 2016 4.115 4.340 4.069 4.151 8,578,162 +0.08(+2.03%)
Mar 10, 2016 4.253 4.264 3.977 4.069 1,712,261 -0.11(-2.75%)
Mar 09, 2016 4.119 4.335 4.110 4.184 2,394,214 +0.17(+4.36%)
Mar 08, 2016 4.331 4.436 3.921 4.009 3,386,108 -0.31(-7.23%)
Mar 07, 2016 3.747 4.735 3.747 4.321 4,257,114 +0.60(+16.19%)
Mar 04, 2016 4.115 4.207 3.632 3.719 4,203,709 -0.33(-8.07%)
Mar 03, 2016 3.926 4.280 3.862 4.046 3,307,273 +0.10(+2.56%)
Mar 02, 2016 3.981 4.142 3.834 3.944 2,847,838 -0.14(-3.49%)
Mar 01, 2016 4.161 4.179 3.908 4.087 1,693,850 -0.08(-1.98%)
Feb 29, 2016 4.207 4.377 4.096 4.170 1,423,867 +0.02(+0.55%)
Feb 26, 2016 4.298 4.482 4.110 4.147 1,139,024 -0.02(-0.55%)
Feb 25, 2016 4.004 4.202 3.710 4.170 2,293,699 +0.09(+2.14%)
Feb 24, 2016 4.138 4.161 3.899 4.082 2,705,595 -0.17(-4.10%)
Feb 23, 2016 4.721 4.983 4.225 4.257 2,960,523 -0.56(-11.56%)
Feb 22, 2016 4.823 4.960 4.712 4.813 1,558,621 +0.14(+2.95%)
Feb 19, 2016 4.634 4.735 4.446 4.675 828,750 -0.13(-2.77%)
Feb 18, 2016 5.370 5.370 4.685 4.809 1,484,346 -0.49(-9.28%)
Feb 17, 2016 4.606 5.434 4.528 5.301 2,346,477 +0.75(+16.46%)
Feb 16, 2016 4.298 4.689 4.225 4.551 1,896,237 +0.40(+9.51%)
Feb 12, 2016 4.662 4.156 4.156 4.156 1,364,280 +0.31(+8.13%)
Feb 11, 2016 4.018 4.069 3.687 3.843 2,115,513 -0.31(-7.42%)
Feb 10, 2016 4.165 4.487 3.931 4.151 2,360,644 -0.06(-1.31%)
Feb 09, 2016 4.827 4.846 4.149 4.207 3,287,450 -0.68(-13.84%)
Feb 08, 2016 5.296 5.356 4.882 4.882 1,786,537 -0.65(-11.79%)
Feb 05, 2016 5.448 6.022 5.255 5.535 1,528,390 +0.06(+1.01%)
Feb 04, 2016 5.641 6.160 5.452 5.480 1,742,487 -0.16(-2.85%)
Feb 03, 2016 5.480 5.788 4.721 5.641 3,866,400 +0.45(+8.73%)
Feb 02, 2016 5.209 5.608 5.098 5.188 3,181,489 -0.10(-1.94%)
Feb 01, 2016 5.229 5.479 4.918 5.290 2,188,932 +0.06(+1.18%)
Jan 29, 2016 5.573 5.680 5.151 5.229 3,273,356 -0.20(-3.70%)
Jan 28, 2016 5.700 5.836 5.352 5.430 2,633,412 +0.01(+0.23%)
Jan 27, 2016 5.790 5.807 5.262 5.418 3,510,865 -0.47(-7.94%)
Jan 26, 2016 5.426 6.221 5.213 5.885 4,783,330 +0.84(+16.65%)
Jan 25, 2016 5.282 5.288 4.975 5.045 4,123,498 -0.44(-8.07%)
Jan 22, 2016 5.356 5.696 5.197 5.487 3,317,184 +0.33(+6.35%)
Jan 21, 2016 4.909 5.282 4.827 5.159 2,267,356 +0.26(+5.36%)
Jan 20, 2016 5.082 5.094 4.661 4.897 3,319,913 -0.39(-7.29%)
Jan 19, 2016 5.770 5.790 5.135 5.282 2,848,544 -0.45(-7.86%)
Jan 15, 2016 5.668 5.733 5.733 5.733 1,349,200 -0.25(-4.24%)
Jan 14, 2016 5.877 6.241 5.639 5.987 2,360,670 +0.09(+1.53%)
Jan 13, 2016 6.417 6.852 5.844 5.897 1,842,306 -0.52(-8.11%)
Jan 12, 2016 6.610 6.901 5.934 6.417 2,873,125 -0.15(-2.31%)
Jan 11, 2016 7.122 7.210 6.549 6.569 2,112,409 -0.52(-7.39%)
Jan 08, 2016 7.262 7.315 6.639 7.094 3,074,587 +0.01(+0.12%)
Jan 07, 2016 7.536 7.643 7.028 7.085 2,920,941 -0.56(-7.29%)
Jan 06, 2016 7.913 8.032 7.471 7.643 2,265,123 -0.47(-5.81%)
Jan 05, 2016 8.696 8.753 8.073 8.114 3,408,771 -0.42(-4.90%)
Jan 04, 2016 8.380 8.835 8.200 8.532 3,903,016 +0.02(+0.19%)
Dec 31, 2015 8.073 8.516 8.516 8.516 1,452,909 +0.43(+5.38%)
Dec 30, 2015 8.077 8.249 7.790 8.081 1,609,013 -0.10(-1.25%)
Dec 29, 2015 8.241 8.517 8.007 8.184 2,147,609 +0.02(+0.30%)
Dec 28, 2015 8.405 8.577 7.893 8.159 3,033,882 -0.29(-3.44%)
Dec 24, 2015 8.712 8.450 8.450 8.450 1,927,533 -0.30(-3.42%)
Dec 23, 2015 7.938 9.159 7.872 8.749 5,308,930 +0.90(+11.43%)
Dec 22, 2015 6.737 8.196 6.737 7.852 4,578,986 +1.16(+17.40%)
Dec 21, 2015 6.762 6.876 6.557 6.688 2,420,570 -0.07(-1.03%)
Dec 18, 2015 6.741 7.237 6.565 6.758 4,372,896 -0.05(-0.66%)
Dec 17, 2015 7.536 7.630 6.565 6.803 3,972,146 -0.69(-9.24%)
Dec 16, 2015 7.184 7.716 7.135 7.495 4,306,637 +0.31(+4.34%)
Dec 15, 2015 6.635 7.372 6.618 7.184 5,333,796 +0.59(+8.95%)
Dec 14, 2015 5.885 6.864 5.573 6.594 6,673,950 +0.74(+12.68%)
Dec 11, 2015 5.901 6.102 5.713 5.852 4,437,855 -0.17(-2.86%)
Dec 10, 2015 5.700 6.360 5.532 6.024 3,927,643 +0.33(+5.76%)
Dec 09, 2015 5.467 5.991 5.467 5.696 3,960,835 +0.24(+4.35%)
Dec 08, 2015 5.852 6.020 5.385 5.459 7,227,405 -0.50(-8.33%)
Dec 07, 2015 5.807 6.086 5.674 5.954 5,203,056 +0.20(+3.49%)
Dec 04, 2015 6.393 6.432 5.672 5.754 2,918,103 -0.68(-10.52%)
Dec 03, 2015 6.700 6.934 6.262 6.430 3,743,999 -0.27(-4.04%)
Dec 02, 2015 7.114 7.151 6.598 6.700 2,211,490 -0.55(-7.57%)
Dec 01, 2015 7.667 7.803 7.233 7.249 1,456,262 -0.43(-5.55%)
Nov 30, 2015 7.991 8.184 7.655 7.676 1,527,417 -0.32(-3.95%)
Nov 27, 2015 7.889 8.102 7.639 7.991 626,966 +0.12(+1.56%)
Nov 25, 2015 7.921 7.868 7.868 7.868 1,708,401 -0.13(-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.