Crestwood Equity Partners... (CEQP)
NYSE: CEQP
· Real-Time Price · USD
28.26
1.18 (4.36%)
At close: Nov 02, 2023, 9:00 PM
CEQP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Nov 3, 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.00% | 0 |
Nov 2, 2023 | 27.45 | 28.29 | 27.44 | 28.26 | 28.26 | 4.36% | 4,390,783 |
Nov 1, 2023 | 27.39 | 27.39 | 26.69 | 27.08 | 27.08 | -0.73% | 2,084,865 |
Oct 31, 2023 | 27.43 | 27.45 | 27.08 | 27.28 | 27.28 | -0.11% | 577,026 |
Oct 30, 2023 | 27.26 | 27.35 | 26.81 | 27.31 | 27.31 | 0.04% | 530,287 |
Oct 27, 2023 | 27.80 | 27.80 | 27.13 | 27.30 | 27.30 | -1.41% | 539,748 |
Oct 26, 2023 | 27.82 | 27.85 | 27.48 | 27.69 | 27.69 | -0.22% | 474,829 |
Oct 25, 2023 | 27.95 | 28.10 | 27.67 | 27.75 | 27.75 | -0.25% | 383,128 |
Oct 24, 2023 | 27.96 | 28.25 | 27.70 | 27.82 | 27.82 | -0.54% | 378,624 |
Oct 23, 2023 | 28.21 | 28.56 | 27.94 | 27.97 | 27.97 | -1.65% | 250,723 |
Oct 20, 2023 | 28.83 | 29.06 | 28.44 | 28.44 | 28.44 | -3.20% | 483,589 |
Oct 19, 2023 | 29.16 | 29.54 | 28.93 | 29.38 | 28.72 | 0.79% | 481,591 |
Oct 18, 2023 | 29.50 | 29.50 | 28.82 | 29.15 | 28.50 | -0.14% | 456,057 |
Oct 17, 2023 | 29.59 | 29.59 | 29.06 | 29.19 | 28.54 | -0.24% | 635,289 |
Oct 16, 2023 | 29.45 | 29.47 | 29.05 | 29.26 | 28.60 | 0.21% | 560,862 |
Oct 13, 2023 | 29.15 | 29.22 | 28.79 | 29.20 | 28.55 | 0.86% | 491,300 |
Oct 12, 2023 | 29.27 | 29.33 | 28.68 | 28.95 | 28.30 | -1.09% | 829,500 |
Oct 11, 2023 | 29.19 | 29.78 | 29.19 | 29.27 | 28.61 | -0.34% | 564,500 |
Oct 10, 2023 | 29.52 | 29.55 | 29.24 | 29.37 | 28.71 | -0.47% | 481,000 |
Oct 9, 2023 | 29.17 | 29.52 | 29.08 | 29.51 | 28.85 | 1.76% | 177,500 |