The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Crestwood Midstream L.P.

  • CMLP
  • NYSE
  • Latest 21.92
  • Currency US$
  • Change -0.10
  • Percent Change -0.454 %
  • Volume 31,274
  • Thu Jul 10, 2014 10:01 AM 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: 21.92 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
Jul 10 21.96 21.81 21.86 21.92 31,274
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
Jun 17 22.29 21.61 21.74 22.14 1,154,227
Jun 16 21.78 21.58 21.65 21.66 1,001,969
Jun 13 21.84 21.32 21.84 21.46 738,001
Jun 12 21.82 21.31 21.75 21.52 475,140
Jun 11 21.90 21.48 21.83 21.66 283,405
Jun 10 22.17 21.74 22.16 21.82 345,469
Jun 9 22.25 21.87 21.94 22.12 1,140,316
Jun 6 21.99 21.78 21.87 21.99 910,432
Jun 5 21.98 21.73 21.89 21.86 1,208,188
Jun 4 21.90 21.69 21.80 21.84 954,820
Jun 3 21.94 21.73 21.94 21.89 462,092
Jun 2 21.94 21.55 21.87 21.94 401,076
May 30 21.87 21.34 21.44 21.80 695,776
May 29 21.56 21.26 21.40 21.44 319,670