Crestwood Equity Partners LP (NY: CEQP )

28.39 USD +1.23 (+4.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 27.30 27.83 27.07 27.16 250,509 -0.30(-1.09%)
Sep 23, 2021 27.37 27.98 27.21 27.46 382,969 +0.40(+1.48%)
Sep 22, 2021 26.84 27.60 26.70 27.06 369,571 +0.49(+1.84%)
Sep 21, 2021 27.00 27.33 26.37 26.57 221,961 -0.28(-1.04%)
Sep 20, 2021 27.15 27.63 26.64 26.85 769,404 -1.07(-3.83%)
Sep 17, 2021 28.47 28.85 27.61 27.92 948,783 -0.74(-2.58%)
Sep 16, 2021 28.34 28.75 28.07 28.66 316,562 +0.32(+1.13%)
Sep 15, 2021 28.04 28.50 27.91 28.34 364,325 +0.21(+0.75%)
Sep 14, 2021 28.67 28.70 27.93 28.13 253,491 -0.34(-1.19%)
Sep 13, 2021 27.70 28.68 27.52 28.47 412,379 +1.12(+4.10%)
Sep 10, 2021 27.58 27.61 27.18 27.35 158,457 +0.13(+0.48%)
Sep 09, 2021 27.22 27.59 26.88 27.22 163,433 -0.02(-0.07%)
Sep 08, 2021 27.57 27.69 27.08 27.24 214,084 +0.02(+0.07%)
Sep 07, 2021 27.67 28.10 27.17 27.22 222,822 -0.59(-2.12%)
Sep 03, 2021 27.85 28.07 27.39 27.81 176,009 +0.07(+0.25%)
Sep 02, 2021 26.98 27.74 26.98 27.74 234,212 +0.91(+3.39%)
Sep 01, 2021 26.19 26.86 26.09 26.83 208,710 +0.48(+1.82%)
Aug 31, 2021 26.47 26.79 26.27 26.35 400,659 -0.12(-0.45%)
Aug 30, 2021 27.50 27.50 26.32 26.47 274,875 -0.80(-2.93%)
Aug 27, 2021 26.20 27.38 26.05 27.27 313,239 +1.20(+4.60%)
Aug 26, 2021 26.43 26.62 25.92 26.07 309,190 -0.34(-1.29%)
Aug 25, 2021 26.56 27.01 26.40 26.41 475,258 +0.01(+0.04%)
Aug 24, 2021 26.88 27.21 26.33 26.40 672,304 -0.31(-1.16%)
Aug 23, 2021 26.58 26.88 26.21 26.71 465,876 +0.69(+2.65%)
Aug 20, 2021 25.88 26.33 25.72 26.02 304,587 -0.03(-0.12%)
Aug 19, 2021 26.10 26.59 25.51 26.05 527,994 -0.36(-1.36%)
Aug 18, 2021 26.83 27.33 26.41 26.41 422,031 -0.42(-1.57%)
Aug 17, 2021 26.50 27.39 26.46 26.83 275,634 +0.03(+0.11%)
Aug 16, 2021 26.94 27.33 26.57 26.80 464,988 -0.26(-0.96%)
Aug 13, 2021 27.78 27.78 26.83 27.06 437,383 -0.57(-2.06%)
Aug 12, 2021 27.39 27.66 27.00 27.63 204,655 +0.41(+1.51%)
Aug 11, 2021 27.00 27.45 26.45 27.22 384,016 +0.41(+1.53%)
Aug 10, 2021 26.55 27.05 26.25 26.81 371,114 +0.29(+1.09%)
Aug 09, 2021 26.46 26.93 26.14 26.52 535,323 +0.07(+0.26%)
Aug 06, 2021 26.96 27.75 26.39 26.45 371,174 -0.27(-1.01%)
Aug 05, 2021 27.00 27.60 26.61 26.72 696,395 -0.94(-3.40%)
Aug 04, 2021 28.69 28.70 27.36 27.66 964,191 -0.95(-3.32%)
Aug 03, 2021 28.45 28.96 27.79 28.61 569,697 +0.20(+0.70%)
Aug 02, 2021 29.20 29.72 28.31 28.41 934,909 -0.71(-2.44%)
Jul 30, 2021 29.74 29.90 29.01 29.12 297,380 -0.66(-2.22%)
Jul 29, 2021 29.87 30.05 29.39 29.78 448,987 +0.19(+0.64%)
Jul 28, 2021 28.94 29.67 28.30 29.59 654,165 +1.43(+5.08%)
Jul 27, 2021 28.50 28.96 27.77 28.16 775,319 -0.91(-3.13%)
Jul 26, 2021 28.34 29.21 28.31 29.07 501,065 +0.67(+2.36%)
Jul 23, 2021 28.45 28.45 27.53 28.40 472,186 +0.37(+1.32%)
Jul 22, 2021 27.84 28.51 27.30 28.03 396,860 +0.31(+1.12%)
Jul 21, 2021 28.00 28.31 27.27 27.72 1,025,256 +0.28(+1.02%)
Jul 20, 2021 26.05 27.67 26.00 27.44 521,531 +1.44(+5.54%)
Jul 19, 2021 26.27 26.95 25.39 26.00 870,162 -1.47(-5.35%)
Jul 16, 2021 28.00 28.08 27.31 27.47 288,320 -0.31(-1.12%)
Jul 15, 2021 28.21 28.29 27.32 27.78 527,193 -0.50(-1.77%)
Jul 14, 2021 28.69 29.38 28.24 28.28 417,988 -0.33(-1.15%)
Jul 13, 2021 29.12 29.15 28.52 28.61 399,163 -0.58(-1.99%)
Jul 12, 2021 29.51 29.51 28.92 29.19 262,626 -0.65(-2.18%)
Jul 09, 2021 29.52 30.20 29.30 29.84 404,639 +0.59(+2.02%)
Jul 08, 2021 28.70 29.61 28.45 29.25 290,645 +0.01(+0.03%)
Jul 07, 2021 30.03 30.30 29.15 29.24 460,027 -1.08(-3.56%)
Jul 06, 2021 30.65 30.65 29.65 30.32 340,605 -0.33(-1.08%)
Jul 02, 2021 30.07 30.66 29.83 30.65 276,849 +0.58(+1.93%)
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.