Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crestwood Equity Partners LP (NY: CEQP )

28.26 UNCHANGED
Last Price Updated: 7:00 PM EDT, Nov 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 02, 2023 28.26 0 +1.18(+4.36%)
Nov 01, 2023 27.39 27.39 26.69 27.08 2,084,865 -0.20(-0.73%)
Oct 31, 2023 27.43 27.45 27.07 27.28 576,526 -0.03(-0.11%)
Oct 30, 2023 27.26 27.35 26.81 27.31 530,287 +0.01(+0.04%)
Oct 27, 2023 27.80 27.80 27.13 27.30 539,948 -0.39(-1.41%)
Oct 26, 2023 27.82 27.85 27.48 27.69 474,829 -0.06(-0.22%)
Oct 25, 2023 27.95 28.10 27.67 27.75 383,103 -0.07(-0.25%)
Oct 24, 2023 27.96 28.25 27.70 27.82 378,523 -0.15(-0.54%)
Oct 23, 2023 28.21 28.56 27.94 27.97 250,723 -0.47(-1.65%)
Oct 20, 2023 28.83 29.06 28.44 28.44 483,589 -0.28(-0.98%)
Oct 19, 2023 28.51 28.88 28.28 28.72 492,316 +0.22(+0.79%)
Oct 18, 2023 28.84 28.84 28.17 28.50 466,504 -0.04(-0.14%)
Oct 17, 2023 28.93 28.93 28.41 28.54 649,843 -0.07(-0.24%)
Oct 16, 2023 28.79 28.81 28.40 28.60 573,710 +0.06(+0.21%)
Oct 13, 2023 28.50 28.57 28.15 28.55 502,587 +0.24(+0.86%)
Oct 12, 2023 28.61 28.67 28.04 28.30 848,317 -0.31(-1.09%)
Oct 11, 2023 28.54 29.11 28.54 28.61 577,478 -0.10(-0.34%)
Oct 10, 2023 28.86 28.89 28.59 28.71 492,024 -0.14(-0.47%)
Oct 09, 2023 28.52 28.86 28.42 28.85 181,554 +0.50(+1.76%)
Oct 06, 2023 27.63 28.37 27.53 28.35 284,412 +0.52(+1.86%)
Oct 05, 2023 26.98 27.86 26.98 27.83 170,919 +0.46(+1.68%)
Oct 04, 2023 27.80 27.80 26.79 27.37 211,195 -0.48(-1.72%)
Oct 03, 2023 28.10 28.10 27.37 27.85 294,722 -0.23(-0.84%)
Oct 02, 2023 28.45 28.49 27.86 28.09 306,745 -0.51(-1.78%)
Sep 29, 2023 28.55 28.76 28.37 28.59 511,658 +0.04(+0.14%)
Sep 28, 2023 28.12 28.77 28.12 28.56 280,616 +0.25(+0.90%)
Sep 27, 2023 28.35 28.59 28.20 28.30 321,218 +0.17(+0.59%)
Sep 26, 2023 28.35 28.61 28.13 28.14 494,158 -0.40(-1.40%)
Sep 25, 2023 27.72 28.52 28.18 28.54 1,444,476 +0.61(+2.17%)
Sep 22, 2023 28.59 28.95 27.53 27.93 4,525,450 -0.34(-1.21%)
Sep 21, 2023 28.40 28.75 28.27 28.27 590,074 -0.10(-0.34%)
Sep 20, 2023 28.50 29.04 28.31 28.37 784,584 -0.19(-0.65%)
Sep 19, 2023 28.45 28.75 28.16 28.56 504,904 +0.16(+0.55%)
Sep 18, 2023 27.86 28.44 27.75 28.40 366,029 +0.50(+1.79%)
Sep 15, 2023 27.79 28.11 27.73 27.90 1,074,009 -0.05(-0.17%)
Sep 14, 2023 27.99 28.11 27.80 27.95 359,365 +0.14(+0.49%)
Sep 13, 2023 28.24 28.35 27.81 27.81 244,684 -0.30(-1.08%)
Sep 12, 2023 28.02 28.31 28.02 28.12 330,634 +0.01(+0.03%)
Sep 11, 2023 28.35 28.50 27.99 28.11 280,080 -0.31(-1.10%)
Sep 08, 2023 28.49 28.63 28.16 28.42 354,820 +0.19(+0.66%)
Sep 07, 2023 27.96 28.44 27.92 28.23 320,811 +0.32(+1.16%)
Sep 06, 2023 28.27 28.55 27.91 27.91 329,418 -0.64(-2.23%)
Sep 05, 2023 28.16 28.61 28.16 28.55 429,697 +0.29(+1.04%)
Sep 01, 2023 28.06 28.27 27.93 28.25 221,752 +0.29(+1.05%)
Aug 31, 2023 27.87 28.25 27.76 27.96 861,205 +0.21(+0.74%)
Aug 30, 2023 27.65 27.85 27.61 27.75 246,313 +0.20(+0.71%)
Aug 29, 2023 27.47 27.76 27.36 27.56 435,763 +0.10(+0.36%)
Aug 28, 2023 27.37 27.72 27.18 27.46 418,661 +0.00(+0.00%)
Aug 25, 2023 27.23 27.60 27.15 27.46 332,943 +0.22(+0.79%)
Aug 24, 2023 27.02 27.60 26.93 27.25 503,586 +0.01(+0.04%)
Aug 23, 2023 26.70 27.24 26.68 27.24 505,803 +0.30(+1.13%)
Aug 22, 2023 26.86 26.99 26.59 26.93 437,830 +0.10(+0.36%)
Aug 21, 2023 26.66 26.88 26.49 26.84 413,873 +0.18(+0.66%)
Aug 18, 2023 26.12 26.84 26.12 26.66 1,214,693 -0.08(-0.29%)
Aug 17, 2023 26.45 27.03 26.45 26.74 1,286,455 -0.04(-0.15%)
Aug 16, 2023 25.76 27.09 25.68 26.78 4,242,554 +1.17(+4.58%)
Aug 15, 2023 25.86 26.14 25.57 25.60 261,842 -0.26(-1.02%)
Aug 14, 2023 25.97 26.19 25.58 25.87 509,294 +0.03(+0.11%)
Aug 11, 2023 24.97 25.85 24.97 25.84 418,955 +0.88(+3.53%)
Aug 10, 2023 25.96 25.96 24.72 24.96 552,808 -0.39(-1.54%)
Aug 09, 2023 25.47 26.34 25.30 25.35 416,936 -0.12(-0.46%)
Aug 08, 2023 25.74 26.07 25.45 25.47 1,101,539 -0.61(-2.32%)
Aug 07, 2023 25.91 26.60 25.90 26.07 511,743 -0.03(-0.11%)
Aug 04, 2023 26.19 26.39 25.83 26.10 517,805 -0.04(-0.17%)
Aug 03, 2023 25.76 26.62 25.72 26.15 1,042,228 +0.21(+0.81%)
Aug 02, 2023 25.86 26.05 25.24 25.94 1,012,170 -0.31(-1.16%)
Aug 01, 2023 27.67 27.67 26.10 26.24 1,227,283 -1.56(-5.60%)
Jul 31, 2023 27.67 27.89 27.44 27.80 537,157 +0.37(+1.36%)
Jul 28, 2023 27.43 27.72 27.10 27.42 429,296 +0.14(+0.52%)
Jul 27, 2023 27.67 27.67 27.12 27.28 381,437 -0.33(-1.21%)
Jul 26, 2023 27.66 27.69 27.29 27.62 264,013 +0.12(+0.45%)
Jul 25, 2023 28.07 28.07 27.37 27.49 393,402 -0.58(-2.07%)
Jul 24, 2023 27.56 28.13 27.45 28.07 281,295 +0.72(+2.62%)
Jul 21, 2023 27.65 27.79 27.25 27.36 164,510 -0.05(-0.17%)
Jul 20, 2023 27.13 27.65 27.08 27.41 259,739 +0.19(+0.70%)
Jul 19, 2023 27.10 27.42 26.79 27.21 341,867 +0.28(+1.03%)
Jul 18, 2023 26.72 27.16 26.59 26.94 297,129 +0.24(+0.89%)
Jul 17, 2023 26.55 26.83 26.45 26.70 141,907 +0.07(+0.25%)
Jul 14, 2023 26.51 26.78 26.32 26.63 271,438 +0.00(+0.00%)
Jul 13, 2023 26.68 26.89 26.51 26.63 188,574 +0.12(+0.47%)
Jul 12, 2023 26.75 26.81 26.42 26.51 294,400 -0.24(-0.89%)
Jul 11, 2023 26.50 26.84 26.44 26.75 200,666 +0.30(+1.12%)
Jul 10, 2023 26.08 26.59 26.04 26.45 345,253 +0.41(+1.58%)
Jul 07, 2023 25.26 26.04 25.26 26.04 276,029 +0.69(+2.71%)
Jul 06, 2023 25.31 25.56 25.00 25.35 215,075 -0.17(-0.67%)
Jul 05, 2023 25.50 25.75 25.28 25.53 115,385 -0.05(-0.19%)
Jul 03, 2023 25.33 25.83 25.33 25.57 73,876 +0.31(+1.21%)
Jun 30, 2023 25.47 25.85 25.27 25.27 241,892 +0.06(+0.23%)
Jun 29, 2023 25.43 25.54 25.19 25.21 274,426 -0.04(-0.15%)
Jun 28, 2023 24.65 25.26 24.65 25.25 299,845 +0.44(+1.77%)
Jun 27, 2023 24.90 24.99 24.74 24.81 174,573 +0.00(+0.00%)
Jun 26, 2023 24.70 25.10 24.57 24.81 214,523 +0.31(+1.25%)
Jun 23, 2023 24.72 25.10 24.44 24.50 267,669 -0.31(-1.27%)
Jun 22, 2023 25.33 25.53 24.72 24.82 446,406 -0.77(-3.02%)
Jun 21, 2023 26.17 26.21 25.47 25.59 419,997 -0.57(-2.19%)
Jun 20, 2023 26.71 26.71 26.02 26.17 393,173 -0.67(-2.49%)
Jun 16, 2023 26.54 26.83 26.11 26.83 2,320,516 +0.48(+1.81%)
Jun 15, 2023 25.95 26.38 25.85 26.36 550,988 +3.68(+16.25%)
May 08, 2023 23.00 23.09 22.46 22.67 296,816 -0.18(-0.79%)
May 05, 2023 22.38 22.85 22.25 22.85 450,895 +0.92(+4.20%)
May 04, 2023 22.64 22.64 21.38 21.93 718,514 -0.57(-2.52%)
May 03, 2023 22.43 22.76 22.13 22.50 865,032 -0.09(-0.41%)
May 02, 2023 22.49 23.07 21.67 22.59 827,498 -0.10(-0.45%)
May 01, 2023 22.92 23.27 22.52 22.69 567,791 -0.21(-0.93%)
Apr 28, 2023 22.94 23.28 22.84 22.91 345,484 -0.05(-0.20%)
Apr 27, 2023 22.94 23.02 22.56 22.95 246,899 +0.18(+0.77%)
Apr 26, 2023 22.96 23.19 22.65 22.78 357,967 -0.26(-1.13%)
Apr 25, 2023 23.43 23.48 22.96 23.04 384,068 -0.39(-1.66%)
Apr 24, 2023 23.14 23.56 23.14 23.43 259,250 +0.24(+1.04%)
Apr 21, 2023 23.06 23.45 23.02 23.19 416,032 +0.30(+1.30%)
Apr 20, 2023 23.09 23.32 22.89 22.89 481,961 -0.31(-1.32%)
Apr 19, 2023 23.24 23.52 23.10 23.19 421,826 -0.24(-1.03%)
Apr 18, 2023 23.33 23.44 23.13 23.44 200,767 +0.08(+0.36%)
Apr 17, 2023 23.38 23.60 23.29 23.35 237,215 -0.06(-0.24%)
Apr 14, 2023 23.47 23.70 23.27 23.41 146,390 -0.05(-0.20%)
Apr 13, 2023 23.49 23.64 23.40 23.45 212,795 -0.05(-0.20%)
Apr 12, 2023 23.60 23.80 23.44 23.50 210,449 -0.02(-0.08%)
Apr 11, 2023 23.47 23.97 23.38 23.52 434,958 +0.19(+0.84%)
Apr 10, 2023 23.24 23.58 23.21 23.32 290,812 +0.14(+0.60%)
Apr 06, 2023 24.01 24.01 23.13 23.19 411,135 -0.76(-3.18%)
Apr 05, 2023 23.96 24.06 23.54 23.95 250,256 +0.05(+0.19%)
Apr 04, 2023 24.10 24.10 23.48 23.90 715,163 -0.14(-0.58%)
Apr 03, 2023 23.61 24.20 23.53 24.04 384,684 +0.91(+3.93%)
Mar 31, 2023 22.99 23.33 22.89 23.13 992,672 +0.19(+0.85%)
Mar 30, 2023 22.98 23.01 22.62 22.94 1,037,560 +0.20(+0.90%)
Mar 29, 2023 22.70 22.81 22.52 22.73 256,274 +0.28(+1.24%)
Mar 28, 2023 22.10 22.59 22.04 22.45 214,830 +0.19(+0.88%)
Mar 27, 2023 21.78 22.30 21.52 22.26 632,847 +0.76(+3.54%)
Mar 24, 2023 20.88 21.51 20.51 21.50 515,348 +0.43(+2.03%)
Mar 23, 2023 21.71 21.80 20.98 21.07 515,065 -0.55(-2.53%)
Mar 22, 2023 21.80 22.20 21.57 21.62 268,952 -0.28(-1.27%)
Mar 21, 2023 21.65 22.12 21.65 21.90 320,888 +0.46(+2.16%)
Mar 20, 2023 21.39 22.05 21.39 21.43 467,184 -0.07(-0.35%)
Mar 17, 2023 21.52 21.55 20.62 21.51 1,139,650 -0.05(-0.22%)
Mar 16, 2023 21.34 21.55 20.67 21.55 743,792 -0.01(-0.04%)
Mar 15, 2023 22.54 22.54 21.27 21.56 1,346,569 -1.06(-4.68%)
Mar 14, 2023 22.90 23.19 22.31 22.62 711,842 -0.35(-1.53%)
Mar 13, 2023 22.83 23.75 22.36 22.97 681,437 -0.09(-0.40%)
Mar 10, 2023 23.53 23.69 22.92 23.07 679,335 -0.46(-1.97%)
Mar 09, 2023 23.79 23.94 23.51 23.53 493,109 -0.10(-0.43%)
Mar 08, 2023 23.59 23.68 23.32 23.63 443,438 +0.05(+0.20%)
Mar 07, 2023 23.86 23.93 23.45 23.58 543,850 -0.13(-0.55%)
Mar 06, 2023 23.59 24.11 23.53 23.71 552,657 +0.14(+0.59%)
Mar 03, 2023 23.19 23.76 23.19 23.58 745,692 +0.24(+1.03%)
Mar 02, 2023 23.25 23.74 22.82 23.33 761,366 +0.29(+1.25%)
Mar 01, 2023 23.03 23.30 22.78 23.05 598,125 +0.10(+0.44%)
Feb 28, 2023 23.35 23.45 22.94 22.94 746,194 -0.28(-1.20%)
Feb 27, 2023 23.19 23.51 23.01 23.22 445,756 +0.15(+0.64%)
Feb 24, 2023 23.43 23.43 23.00 23.07 531,310 -0.45(-1.93%)
Feb 23, 2023 23.39 23.62 22.94 23.53 727,949 +0.23(+1.00%)
Feb 22, 2023 23.82 24.02 23.22 23.30 981,086 -0.49(-2.07%)
Feb 21, 2023 23.96 24.24 23.62 23.79 825,133 -0.41(-1.69%)
Feb 17, 2023 24.60 24.62 24.10 24.20 560,857 -0.58(-2.36%)
Feb 16, 2023 24.86 25.25 24.70 24.78 483,563 -0.29(-1.15%)
Feb 15, 2023 24.70 25.09 24.59 25.07 432,335 +0.25(+1.01%)
Feb 14, 2023 24.73 25.09 24.57 24.82 532,802 +0.08(+0.34%)
Feb 13, 2023 24.84 25.03 24.70 24.73 314,532 +0.05(+0.19%)
Feb 10, 2023 24.48 24.86 24.35 24.69 417,633 +0.46(+1.91%)
Feb 09, 2023 24.66 24.68 24.06 24.22 709,472 -0.43(-1.73%)
Feb 08, 2023 24.09 24.65 23.94 24.65 529,053 +0.74(+3.10%)
Feb 07, 2023 23.68 24.07 23.57 23.91 421,926 +0.23(+0.98%)
Feb 06, 2023 24.27 24.46 23.68 23.68 728,489 -0.67(-2.76%)
Feb 03, 2023 24.61 24.77 24.26 24.35 989,311 -0.13(-0.52%)
Feb 02, 2023 24.49 24.58 24.26 24.48 552,451 +0.13(+0.52%)
Feb 01, 2023 24.40 24.50 24.11 24.35 661,054 +0.00(+0.00%)
Jan 31, 2023 24.07 24.42 24.07 24.35 522,884 +0.19(+0.79%)
Jan 30, 2023 24.68 24.78 24.11 24.16 1,294,684 -0.50(-2.02%)
Jan 27, 2023 24.74 24.90 24.38 24.66 929,500 -0.22(-0.87%)
Jan 26, 2023 25.01 25.01 24.46 24.88 394,492 +0.14(+0.59%)
Jan 25, 2023 24.69 25.00 24.54 24.73 399,713 -0.26(-1.05%)
Jan 24, 2023 25.08 25.35 24.46 24.99 1,102,666 +0.10(+0.40%)
Jan 23, 2023 24.09 24.89 23.98 24.89 1,214,313 +1.00(+4.17%)
Jan 20, 2023 24.11 24.12 23.82 23.90 544,506 +0.01(+0.04%)
Jan 19, 2023 23.76 24.12 23.76 23.89 394,808 -0.05(-0.19%)
Jan 18, 2023 24.40 24.51 23.70 23.93 519,962 -0.25(-1.05%)
Jan 17, 2023 24.11 24.40 24.08 24.19 791,311 +0.06(+0.26%)
Jan 13, 2023 24.94 24.95 24.07 24.12 855,871 -0.77(-3.09%)
Jan 12, 2023 25.46 25.56 24.77 24.89 1,841,628 -0.57(-2.24%)
Jan 11, 2023 25.50 25.92 25.39 25.46 691,056 +0.13(+0.50%)
Jan 10, 2023 25.65 25.91 25.33 25.34 781,701 -0.32(-1.24%)
Jan 09, 2023 25.62 25.93 25.32 25.65 778,497 +0.22(+0.85%)
Jan 06, 2023 24.77 25.68 24.60 25.44 860,217 +1.00(+4.07%)
Jan 05, 2023 24.10 24.55 23.67 24.44 873,592 +0.40(+1.66%)
Jan 04, 2023 23.64 24.04 23.60 24.04 816,919 +0.30(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.