Australia markets closed

Crestwood Equity Partners LP (CEQP-P)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.56+0.06 (+0.68%)
At close: 03:55PM EDT
9.63 +0.07 (+0.68%)
After hours: 04:26PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20229.559.589.529.569.56205,548
26 May 20229.509.569.489.509.50120,254
25 May 20229.509.509.409.459.45107,992
24 May 20229.409.459.369.409.40117,735
23 May 20229.489.489.439.459.4562,176
20 May 20229.469.549.429.459.4553,070
19 May 20229.479.539.449.469.4662,885
18 May 20229.559.559.409.509.50144,204
17 May 20229.509.549.469.549.5483,941
16 May 20229.479.559.359.499.49139,818
13 May 20229.339.559.309.439.43269,948
12 May 20229.529.549.189.279.27370,861
11 May 20229.509.589.449.529.52114,697
10 May 20229.529.639.389.439.43270,986
09 May 20229.669.669.419.479.47338,124
06 May 20229.749.759.659.669.6676,712
05 May 20229.729.789.639.749.74149,822
05 May 20220.2111 Dividend
04 May 20229.879.909.799.829.61142,278
03 May 20229.829.909.759.839.62213,344
02 May 20229.909.929.759.809.59325,002
29 Apr 20229.869.909.789.909.69185,447
28 Apr 20229.819.929.799.809.59219,967
27 Apr 20229.859.909.829.859.64124,156
26 Apr 20229.949.959.799.849.63206,358
25 Apr 20229.909.949.819.889.67178,078
22 Apr 20229.9810.009.819.889.67123,082
21 Apr 20229.9510.009.959.959.74116,756
20 Apr 20229.8010.009.809.979.76198,656
19 Apr 20229.879.879.789.849.63168,221
18 Apr 20229.759.889.759.879.66132,344
14 Apr 20229.809.849.709.709.49106,876
13 Apr 20229.879.889.729.809.59176,348
12 Apr 20229.809.909.759.909.6983,777
11 Apr 20229.709.809.709.809.5984,921
08 Apr 20229.699.789.699.789.5726,126
07 Apr 20229.719.719.699.719.50121,652
06 Apr 20229.679.719.669.719.50294,324
05 Apr 20229.669.709.659.689.47447,349
04 Apr 20229.659.689.609.679.46135,023
01 Apr 20229.639.699.639.689.47100,762
31 Mar 20229.679.699.609.609.3984,724
30 Mar 20229.669.709.659.679.4673,226
29 Mar 20229.659.689.639.679.46100,442
28 Mar 20229.659.679.609.679.46120,061
25 Mar 20229.669.699.499.659.44572,002
24 Mar 20229.669.699.649.679.46180,072
23 Mar 20229.669.679.669.679.4667,030
22 Mar 20229.709.709.639.679.4695,650
21 Mar 20229.749.749.639.679.46138,211
18 Mar 20229.689.709.669.689.47127,931
17 Mar 20229.699.709.669.709.49199,548
16 Mar 20229.619.709.619.689.47152,610
15 Mar 20229.659.679.609.659.4455,577
14 Mar 20229.629.689.559.639.4299,631
11 Mar 20229.739.739.639.679.4667,277
10 Mar 20229.729.739.659.679.4679,477
09 Mar 20229.639.779.639.689.47112,771
08 Mar 20229.549.809.539.679.46249,899
07 Mar 20229.699.699.519.549.33157,142
04 Mar 20229.729.729.519.639.42122,637
03 Mar 20229.779.779.669.679.4679,906
02 Mar 20229.679.759.669.739.5276,347
01 Mar 20229.729.759.669.689.4761,825
28 Feb 20229.659.819.629.629.41141,348
25 Feb 20229.779.829.679.689.47115,398
24 Feb 20229.609.779.569.709.49109,413
23 Feb 20229.729.799.659.709.50111,844
22 Feb 20229.619.689.609.629.41128,008
18 Feb 20229.539.749.539.709.49111,618
17 Feb 20229.799.809.629.669.45115,225
16 Feb 20229.649.829.649.799.5860,675
15 Feb 20229.579.809.539.729.51148,014
14 Feb 20229.649.649.399.469.26289,669
11 Feb 20229.749.749.609.649.43163,255
10 Feb 20229.759.829.719.759.5477,809
09 Feb 20229.739.789.689.769.5589,428
08 Feb 20229.679.759.629.689.47111,646
07 Feb 20229.679.679.619.629.41162,542
04 Feb 20229.749.789.639.679.46171,154
04 Feb 20220.2111 Dividend
03 Feb 20229.859.989.859.869.44135,633
02 Feb 20229.909.949.849.879.45118,006
01 Feb 20229.999.999.829.899.47247,280
31 Jan 20229.999.999.839.959.53165,169
28 Jan 20229.9610.019.909.959.53115,917
27 Jan 202210.0010.009.879.959.53127,909
26 Jan 20229.999.999.879.959.53196,683
25 Jan 20229.859.969.759.919.49318,055
24 Jan 20229.609.859.519.819.39304,228
21 Jan 20229.799.839.709.709.29162,133
20 Jan 20229.839.939.809.809.38108,045
19 Jan 20229.909.929.839.839.4171,613
18 Jan 20229.9510.079.859.879.45128,173
14 Jan 20229.7710.079.779.959.5381,802
13 Jan 202210.0010.039.889.919.4984,981
12 Jan 20229.8210.009.7510.009.58229,137
11 Jan 20229.709.879.669.869.44134,167
10 Jan 20229.609.739.569.719.3092,878
07 Jan 20229.599.749.569.609.19133,951
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...