Crestwood Equity Partners LP (CEQP)
November 3, 2023 - Crestwood Equity Parnters LP merged with Energy Transfer LP
28.26
+1.18 (4.36%)
Inactive · Last trade price
on Nov 1, 2023
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 | - | - |
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 | 28.49 | -0.14% | 456,057 |
Oct 17, 2023 | 29.59 | 29.59 | 29.07 | 29.19 | 28.53 | -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 | 28.54 | 0.86% | 491,331 |
Oct 12, 2023 | 29.27 | 29.33 | 28.68 | 28.95 | 28.30 | -1.09% | 829,518 |
Oct 11, 2023 | 29.19 | 29.78 | 29.19 | 29.27 | 28.61 | -0.34% | 564,545 |
Oct 10, 2023 | 29.52 | 29.55 | 29.24 | 29.37 | 28.71 | -0.47% | 481,005 |
Oct 9, 2023 | 29.17 | 29.52 | 29.08 | 29.51 | 28.84 | 1.76% | 177,489 |
Oct 6, 2023 | 28.26 | 29.02 | 28.17 | 29.00 | 28.34 | 1.86% | 278,043 |
Oct 5, 2023 | 27.60 | 28.50 | 27.60 | 28.47 | 27.83 | 1.68% | 167,095 |
Oct 4, 2023 | 28.44 | 28.44 | 27.40 | 28.00 | 27.37 | -1.72% | 206,467 |
Oct 3, 2023 | 28.74 | 28.74 | 28.00 | 28.49 | 27.85 | -0.84% | 288,122 |
Oct 2, 2023 | 29.10 | 29.14 | 28.50 | 28.73 | 28.08 | -1.78% | 299,878 |
Sep 29, 2023 | 29.20 | 29.42 | 29.02 | 29.25 | 28.59 | 0.14% | 500,199 |
Sep 28, 2023 | 28.76 | 29.43 | 28.76 | 29.21 | 28.55 | 0.90% | 274,332 |
Sep 27, 2023 | 29.00 | 29.24 | 28.85 | 28.95 | 28.30 | 0.59% | 314,024 |
Sep 26, 2023 | 29.00 | 29.27 | 28.77 | 28.78 | 28.13 | -1.40% | 483,091 |
Sep 25, 2023 | 28.36 | 29.54 | 28.34 | 29.19 | 28.53 | 2.17% | 1,412,126 |
Sep 22, 2023 | 29.24 | 29.61 | 28.16 | 28.57 | 27.92 | -1.21% | 4,424,096 |
Sep 21, 2023 | 29.05 | 29.41 | 28.92 | 28.92 | 28.27 | -0.34% | 576,859 |
Sep 20, 2023 | 29.15 | 29.71 | 28.96 | 29.02 | 28.36 | -0.65% | 767,565 |
Sep 19, 2023 | 29.10 | 29.41 | 28.81 | 29.21 | 28.55 | 0.55% | 493,597 |
Sep 18, 2023 | 28.50 | 29.09 | 28.39 | 29.05 | 28.39 | 1.79% | 357,832 |
Sep 15, 2023 | 28.43 | 28.75 | 28.37 | 28.54 | 27.90 | -0.17% | 1,049,956 |
Sep 14, 2023 | 28.63 | 28.75 | 28.44 | 28.59 | 27.94 | 0.49% | 351,317 |
Sep 13, 2023 | 28.89 | 29.00 | 28.45 | 28.45 | 27.81 | -1.08% | 239,204 |
Sep 12, 2023 | 28.66 | 28.96 | 28.66 | 28.76 | 28.11 | 0.03% | 323,230 |
Sep 11, 2023 | 29.00 | 29.15 | 28.63 | 28.75 | 28.10 | -1.10% | 273,808 |
Sep 8, 2023 | 29.14 | 29.29 | 28.80 | 29.07 | 28.41 | 0.66% | 346,874 |
Sep 7, 2023 | 28.60 | 29.09 | 28.56 | 28.88 | 28.23 | 1.16% | 313,627 |
Sep 6, 2023 | 28.92 | 29.20 | 28.55 | 28.55 | 27.90 | -2.23% | 322,542 |
Sep 5, 2023 | 28.81 | 29.27 | 28.81 | 29.20 | 28.54 | 1.04% | 420,074 |
Sep 1, 2023 | 28.70 | 28.92 | 28.57 | 28.90 | 28.25 | 1.05% | 216,786 |
Aug 31, 2023 | 28.51 | 28.90 | 28.40 | 28.60 | 27.95 | 0.74% | 803,479 |
Aug 30, 2023 | 28.28 | 28.49 | 28.24 | 28.39 | 27.75 | 0.71% | 240,811 |
Aug 29, 2023 | 28.10 | 28.40 | 27.99 | 28.19 | 27.55 | 0.36% | 426,005 |
Aug 28, 2023 | 28.00 | 28.36 | 27.80 | 28.09 | 27.46 | - | 409,285 |
Aug 25, 2023 | 27.85 | 28.23 | 27.77 | 28.09 | 27.46 | 0.79% | 325,487 |