Crestwood Equity Partners LP (CEQP) NYSE

28.26

+1.18(+4.36%)

Updated at November 02, 2023 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 03, 2023	28.26	28.26	28.26	28.26	28.26	0
November 02, 2023	27.45	28.26	28.26	28.29	27.44	4.39M
November 01, 2023	27.39	27.08	27.08	27.39	26.69	2.08M
October 31, 2023	27.43	27.28	27.28	27.45	27.08	577,026
October 30, 2023	27.26	27.31	27.31	27.35	26.81	530,287
October 27, 2023	27.8	27.3	27.3	27.8	27.13	539,748
October 26, 2023	27.82	27.69	27.69	27.85	27.48	474,829
October 25, 2023	27.95	27.75	27.75	28.1	27.67	383,128
October 24, 2023	27.96	27.82	27.82	28.25	27.7	378,624
October 23, 2023	28.21	27.97	27.97	28.56	27.94	250,723
October 20, 2023	28.83	28.44	28.44	29.06	28.44	483,589
October 19, 2023	29.16	29.38	28.72	29.54	28.93	481,591
October 18, 2023	29.5	29.15	28.5	29.5	28.82	456,057
October 17, 2023	29.59	29.19	28.54	29.59	29.07	635,289
October 16, 2023	29.45	29.26	28.6	29.47	29.05	560,862
October 13, 2023	29.15	29.2	28.55	29.22	28.79	491,300
October 12, 2023	29.27	28.95	28.3	29.33	28.68	829,500
October 11, 2023	29.19	29.27	28.61	29.78	29.19	564,500
October 10, 2023	29.52	29.37	28.71	29.55	29.24	481,000
October 09, 2023	29.17	29.51	28.85	29.52	29.08	177,500
October 06, 2023	28.26	29	28.35	29.02	28.17	277,200
October 05, 2023	27.6	28.47	27.83	28.5	27.6	167,100
October 04, 2023	28.44	28	27.37	28.44	27.4	206,500
October 03, 2023	28.74	28.49	27.85	28.74	28	288,100
October 02, 2023	29.1	28.73	28.09	29.14	28.5	299,900
September 29, 2023	29.2	29.25	28.59	29.42	29.02	500,200
September 28, 2023	28.76	29.21	28.56	29.43	28.76	274,300
September 27, 2023	29	28.95	28.3	29.24	28.85	314,000
September 26, 2023	29	28.78	28.14	29.27	28.77	483,000
September 25, 2023	28.36	29.19	28.54	29.54	28.34	1.41M
September 22, 2023	29.24	28.57	27.93	29.61	28.16	4.42M
September 21, 2023	29.05	28.92	28.27	29.41	28.92	576,800
September 20, 2023	29.15	29.02	28.37	29.71	28.96	767,000
September 19, 2023	29.1	29.21	28.56	29.41	28.81	493,600
September 18, 2023	28.5	29.05	28.4	29.09	28.39	357,800
September 15, 2023	28.43	28.54	27.9	28.75	28.37	1.05M
September 14, 2023	28.63	28.59	27.95	28.75	28.44	351,300
September 13, 2023	28.89	28.45	27.81	29	28.45	239,200
September 12, 2023	28.66	28.76	28.12	28.96	28.66	323,200
September 11, 2023	29	28.75	28.11	29.15	28.63	273,800
September 08, 2023	29.14	29.07	28.42	29.29	28.8	346,900
September 07, 2023	28.6	28.88	28.23	29.09	28.56	313,400
September 06, 2023	28.92	28.55	27.91	29.2	28.55	322,500
September 05, 2023	28.81	29.2	28.55	29.27	28.81	420,100
September 01, 2023	28.7	28.9	28.25	28.92	28.57	216,800
August 31, 2023	28.51	28.6	27.96	28.9	28.4	803,500
August 30, 2023	28.28	28.39	27.75	28.49	28.24	240,800
August 29, 2023	28.1	28.19	27.56	28.4	27.99	426,000
August 28, 2023	28	28.09	27.46	28.36	27.8	409,300
August 25, 2023	27.85	28.09	27.46	28.23	27.77	325,500
August 24, 2023	27.64	27.87	27.25	28.23	27.55	492,300
August 23, 2023	27.31	27.86	27.24	27.86	27.29	494,500
August 22, 2023	27.48	27.55	26.93	27.61	27.2	428,000
August 21, 2023	27.27	27.45	26.84	27.5	27.1	404,600
August 18, 2023	26.72	27.27	26.66	27.46	26.72	1.19M
August 17, 2023	27.06	27.35	26.74	27.65	27.06	1.26M
August 16, 2023	26.35	27.39	26.78	27.71	26.27	4.15M
August 15, 2023	26.45	26.19	25.6	26.74	26.16	256,000
August 14, 2023	26.57	26.46	25.87	26.79	26.17	497,900
August 11, 2023	25.54	26.43	25.84	26.44	25.54	409,600