The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Crestwood Midstream L.P.

  • CMLP
  • NYSE
  • Latest 22.32
  • Currency US$
  • Change -0.51
  • Percent Change -2.234 %
  • Volume 421,822
  • Wed Jul 30, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 22.32 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 22.85 22.30 22.82 22.32 421,822
Jul 29 23.25 22.71 23.10 22.83 331,595
Jul 28 23.28 22.86 23.28 23.09 223,855
Jul 25 23.70 23.05 23.66 23.35 1,570,056
Jul 24 24.25 23.50 23.69 23.79 635,447
Jul 23 23.95 23.53 23.95 23.72 385,971
Jul 22 23.61 23.30 23.48 23.61 551,124
Jul 21 23.52 23.12 23.40 23.43 574,068
Jul 18 23.42 22.49 22.49 23.40 623,664
Jul 17 22.95 22.28 22.40 22.86 485,681
Jul 16 22.67 22.33 22.60 22.52 1,014,171
Jul 15 22.83 22.21 22.29 22.60 2,083,456
Jul 14 22.57 22.21 22.35 22.38 320,042
Jul 11 22.32 21.86 22.16 22.32 576,115
Jul 10 22.29 21.81 21.86 22.21 500,640
Jul 9 22.08 21.82 21.95 22.02 854,656
Jul 8 22.00 21.90 21.95 21.96 618,018
Jul 7 22.03 21.75 22.00 21.95 471,646
Jul 3 22.00 21.88 22.00 21.92 227,079
Jul 2 22.21 21.92 22.21 21.99 324,820
Jul 1 22.25 22.01 22.16 22.20 458,208
Jun 30 22.07 21.86 22.02 22.07 332,785
Jun 27 22.14 21.72 21.72 21.99 509,007
Jun 26 22.00 21.68 21.90 21.75 482,019
Jun 25 22.08 21.76 21.98 21.95 615,567
Jun 24 22.00 21.76 21.90 21.79 746,382
Jun 23 22.28 21.81 22.20 21.86 1,417,360
Jun 20 22.40 22.01 22.17 22.17 2,782,465
Jun 19 22.55 22.15 22.15 22.40 960,699
Jun 18 22.42 22.05 22.14 22.16 740,909
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.