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
Aug 24, 2023	27.64	28.23	27.55	27.87	27.24	0.04%	492,308
Aug 23, 2023	27.31	27.86	27.29	27.86	27.23	1.13%	494,475
Aug 22, 2023	27.48	27.61	27.20	27.55	26.93	0.36%	428,028
Aug 21, 2023	27.27	27.50	27.10	27.45	26.83	0.66%	404,611
Aug 18, 2023	26.72	27.46	26.72	27.27	26.65	-0.29%	1,187,489
Aug 17, 2023	27.06	27.65	27.06	27.35	26.73	-0.15%	1,257,649
Aug 16, 2023	26.35	27.71	26.27	27.39	26.77	4.58%	4,147,544
Aug 15, 2023	26.45	26.74	26.16	26.19	25.60	-1.02%	256,046
Aug 14, 2023	26.57	26.79	26.17	26.46	25.86	0.11%	497,888
Aug 11, 2023	25.54	26.44	25.54	26.43	25.83	3.53%	409,572
Aug 10, 2023	26.55	26.55	25.29	25.53	24.95	-1.54%	540,429
Aug 9, 2023	26.05	26.94	25.88	25.93	25.34	-0.46%	407,599
Aug 8, 2023	26.33	26.67	26.03	26.05	25.46	-2.32%	1,076,909
Aug 7, 2023	26.50	27.21	26.49	26.67	26.07	-0.11%	500,282
Aug 4, 2023	26.79	26.99	26.42	26.70	26.10	-2.55%	506,209
Aug 3, 2023	27.00	27.90	26.95	27.40	26.14	0.81%	994,533
Aug 2, 2023	27.10	27.30	26.45	27.18	25.93	-1.16%	966,158
Aug 1, 2023	29.00	29.00	27.35	27.50	26.24	-5.60%	1,171,640
Jul 31, 2023	29.00	29.23	28.76	29.13	27.79	1.36%	512,875
Jul 28, 2023	28.75	29.05	28.40	28.74	27.42	0.52%	409,649
Jul 27, 2023	29.00	29.00	28.42	28.59	27.27	-1.21%	363,981
Jul 26, 2023	28.99	29.02	28.60	28.94	27.61	0.45%	251,931
Jul 25, 2023	29.42	29.42	28.68	28.81	27.48	-2.07%	375,900
Jul 24, 2023	28.88	29.48	28.77	29.42	28.07	2.62%	271,599
Jul 21, 2023	28.98	29.12	28.56	28.67	27.35	-0.17%	156,982
Jul 20, 2023	28.43	28.98	28.38	28.72	27.40	0.70%	247,852
Jul 19, 2023	28.40	28.74	28.08	28.52	27.21	1.03%	326,222
Jul 18, 2023	28.00	28.46	27.87	28.23	26.93	0.89%	283,682
Jul 17, 2023	27.82	28.12	27.72	27.98	26.69	0.25%	135,413
Jul 14, 2023	27.78	28.06	27.58	27.91	26.63	-	259,016
Jul 13, 2023	27.96	28.18	27.78	27.91	26.63	0.47%	179,944
Jul 12, 2023	28.03	28.10	27.69	27.78	26.50	-0.89%	280,927
Jul 11, 2023	27.77	28.13	27.71	28.03	26.74	1.12%	191,483
Jul 10, 2023	27.33	27.86	27.29	27.72	26.44	1.58%	329,453
Jul 7, 2023	26.47	27.29	26.47	27.29	26.03	2.71%	263,397
Jul 6, 2023	26.52	26.79	26.20	26.57	25.35	-0.67%	205,232
Jul 5, 2023	26.72	26.99	26.49	26.75	25.52	-0.19%	110,105
Jul 3, 2023	26.54	27.07	26.54	26.80	25.57	1.21%	70,495
Jun 30, 2023	26.69	27.09	26.48	26.48	25.26	0.23%	230,822
Jun 29, 2023	26.65	26.76	26.40	26.42	25.20	-0.15%	261,867
Jun 28, 2023	25.83	26.47	25.83	26.46	25.24	1.77%	286,123
Jun 27, 2023	26.09	26.19	25.93	26.00	24.80	-	166,584
Jun 26, 2023	25.88	26.31	25.75	26.00	24.80	1.25%	204,706
Jun 23, 2023	25.91	26.30	25.61	25.68	24.50	-1.27%	255,419
Jun 22, 2023	26.55	26.75	25.91	26.01	24.81	-3.02%	425,976
Jun 21, 2023	27.42	27.47	26.69	26.82	25.59	-2.19%	400,776
Jun 20, 2023	27.99	27.99	27.27	27.42	26.16	-2.49%	375,180
Jun 16, 2023	27.81	28.12	27.36	28.12	26.83	1.81%	2,214,316
Jun 15, 2023	27.19	27.64	27.09	27.62	26.35	1.10%	525,772
Jun 14, 2023	26.66	27.33	26.65	27.32	26.06	3.48%	636,287