Crestwood Equity Partners LPのデータ

Crestwood Equity Partners LPの基本情報

名前 Crestwood Equity Partners LP
ティッカー CEQP
国 United States
上場年 nan
セクター Public Utilities

Crestwood Equity Partners LPの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.96 22.24 22.7 22.43 497700.0 22.43
2021-02-12 22.5 21.57 21.75 22.31 397900.0 22.31
2021-02-11 21.78 20.85 21.19 21.71 549400.0 21.71
2021-02-10 21.45 20.25 20.36 21.26 950900.0 21.26
2021-02-09 20.7 20.21 20.45 20.39 351000.0 20.39
2021-02-08 21.14 20.5 21.14 20.77 607200.0 20.77
2021-02-05 21.2 20.28 21.02 20.65 878800.0 20.65
2021-02-04 21.43 20.56 20.81 20.98 826300.0 20.98
2021-02-03 21.73 20.87 21.16 21.64 1054400.0 21.01
2021-02-02 21.46 20.51 21.23 20.9 686100.0 20.3
2021-02-01 21.25 20.22 21.23 20.7 1288900.0 20.1
2021-01-29 21.25 20.26 20.57 20.69 581000.0 20.09
2021-01-28 21.05 19.98 19.98 20.74 870300.0 20.14
2021-01-27 20.89 19.75 20.0 20.01 715700.0 19.43
2021-01-26 21.05 20.31 20.41 20.4 462900.0 19.81
2021-01-25 20.35 19.46 19.58 20.27 420100.0 19.68
2021-01-22 19.88 18.88 19.0 19.85 721300.0 19.28
2021-01-21 20.91 19.25 20.91 19.29 968600.0 18.73
2021-01-20 21.48 20.42 21.3 20.74 674400.0 20.14
2021-01-19 21.89 21.11 21.52 21.23 584100.0 20.62
2021-01-15 21.48 20.51 21.3 21.41 481400.0 20.79
2021-01-14 22.0 21.3 21.57 21.52 344000.0 20.9
2021-01-13 21.93 21.21 21.75 21.58 496200.0 20.96
2021-01-12 22.2 20.51 20.65 21.59 880100.0 20.97
2021-01-11 20.65 18.71 18.74 20.37 712800.0 19.78
2021-01-08 19.69 18.92 19.5 19.28 347000.0 18.72
2021-01-07 19.65 19.05 19.37 19.39 522700.0 18.83
2021-01-06 19.63 18.66 19.49 19.01 951400.0 18.46
2021-01-05 19.5 18.3 18.57 18.88 561900.0 18.33
2021-01-04 19.35 18.05 19.27 18.29 999400.0 17.76
2020-12-31 19.55 18.93 19.39 18.98 283900.0 18.43
2020-12-30 19.6 18.97 19.28 19.39 374100.0 18.83
2020-12-29 19.81 19.13 19.71 19.21 476000.0 18.66
2020-12-28 20.39 19.32 20.14 19.64 481900.0 19.07
2020-12-24 20.14 19.62 20.12 20.09 205600.0 19.51
2020-12-23 20.49 19.63 19.8 19.99 453500.0 19.41
2020-12-22 20.56 19.79 20.02 19.87 357500.0 19.3
2020-12-21 20.2 18.9 19.4 20.03 665700.0 19.45
2020-12-18 20.59 19.87 20.08 20.21 1229100.0 19.63
2020-12-17 20.08 19.52 19.6 20.05 462400.0 19.47
2020-12-16 19.65 18.92 19.23 19.41 462400.0 18.85
2020-12-15 19.73 18.8 19.45 19.4 493800.0 18.84
2020-12-14 20.65 19.14 20.4 19.15 696100.0 18.6
2020-12-11 20.65 19.65 19.83 20.02 503400.0 19.44
2020-12-10 20.72 18.75 18.75 20.22 1420600.0 19.64
2020-12-09 19.69 18.1 19.06 18.73 1223500.0 18.19
2020-12-08 19.4 18.4 18.43 18.74 778700.0 18.2
2020-12-07 19.19 18.14 18.73 18.42 664800.0 17.89
2020-12-04 19.42 18.7 19.19 18.72 660300.0 18.18
2020-12-03 18.82 17.6 17.87 18.5 678600.0 17.97
2020-12-02 17.74 16.57 16.7 17.7 661300.0 17.19
2020-12-01 17.26 16.57 16.97 16.9 416200.0 16.41
2020-11-30 17.4 16.21 17.1 16.31 686900.0 15.84
2020-11-27 17.74 16.92 17.26 17.12 236700.0 16.63
2020-11-25 17.79 16.46 17.09 17.23 595000.0 16.73
2020-11-24 17.95 16.89 17.12 17.13 598200.0 16.64
2020-11-23 17.28 16.4 16.4 16.87 540800.0 16.38
2020-11-20 16.51 16.14 16.19 16.24 304700.0 15.77
2020-11-19 16.43 15.56 15.8 16.31 548500.0 15.84
2020-11-18 16.98 15.92 16.13 15.96 616800.0 15.5
2020-11-17 16.39 15.45 15.62 16.28 326100.0 15.81
2020-11-16 16.83 15.2 15.25 15.93 1106800.0 15.47
2020-11-13 15.13 14.3 14.57 14.8 616600.0 14.37
2020-11-12 14.96 14.09 14.38 14.22 569100.0 13.81
2020-11-11 15.13 14.31 15.02 14.52 701900.0 14.1
2020-11-10 15.09 14.51 15.02 14.91 658900.0 14.48
2020-11-09 15.73 14.25 14.25 14.79 1583000.0 14.36
2020-11-06 14.01 13.28 13.9 13.37 620300.0 12.98
2020-11-05 14.15 13.5 13.9 14.08 889400.0 13.67
2020-11-04 15.0 14.11 15.0 14.39 1029900.0 13.37
2020-11-03 15.4 14.5 15.0 14.6 756100.0 13.56
2020-11-02 15.25 14.66 15.23 14.92 550800.0 13.86
2020-10-30 15.0 14.2 14.53 14.98 582400.0 13.92
2020-10-29 14.71 13.66 14.0 14.56 860500.0 13.53
2020-10-28 14.36 13.76 14.3 14.16 1172900.0 13.15
2020-10-27 15.83 14.41 15.83 14.76 1163700.0 13.71
2020-10-26 15.68 14.81 15.68 15.37 763600.0 14.28
2020-10-23 16.35 15.5 15.86 15.9 625100.0 14.77
2020-10-22 15.91 14.63 14.63 15.83 958600.0 14.71
2020-10-21 15.1 14.34 14.75 14.63 432000.0 13.59
2020-10-20 15.14 14.46 14.54 14.71 380100.0 13.66
2020-10-19 14.94 14.19 14.53 14.32 511100.0 13.3
2020-10-16 15.28 14.22 15.22 14.29 961000.0 13.27
2020-10-15 14.75 14.11 14.46 14.61 316800.0 13.57
2020-10-14 15.52 14.67 14.67 14.76 427100.0 13.71
2020-10-13 14.71 14.12 14.36 14.67 661000.0 13.63
2020-10-12 14.65 14.15 14.65 14.5 313500.0 13.47
2020-10-09 14.9 14.23 14.57 14.6 708000.0 13.56
2020-10-08 14.6 13.21 13.34 14.43 1029900.0 13.4
2020-10-07 13.32 12.87 13.04 13.21 406900.0 12.27
2020-10-06 13.55 12.79 12.85 12.89 613100.0 11.97
2020-10-05 12.62 12.11 12.35 12.59 414200.0 11.7
2020-10-02 12.37 11.43 11.5 12.0 619900.0 11.15
2020-10-01 12.54 11.83 12.27 11.99 873800.0 11.14
2020-09-30 12.99 12.27 12.5 12.46 1045400.0 11.57
2020-09-29 12.56 12.13 12.3 12.39 385600.0 11.51
2020-09-28 12.48 12.02 12.02 12.44 443800.0 11.56
2020-09-25 12.42 11.77 12.05 11.77 676600.0 10.93
2020-09-24 12.49 11.44 11.96 12.05 795300.0 11.19
2020-09-23 13.12 11.95 12.85 11.98 1028600.0 11.13
2020-09-22 13.48 12.71 13.0 12.79 662300.0 11.88
2020-09-21 13.45 12.8 13.26 12.97 996100.0 12.05
2020-09-18 13.99 13.49 13.67 13.77 410500.0 12.79
2020-09-17 13.93 13.2 13.49 13.76 676800.0 12.78
2020-09-16 14.11 13.15 13.23 13.77 629400.0 12.79
2020-09-15 13.74 13.09 13.6 13.1 653600.0 12.17
2020-09-14 13.71 12.84 12.96 13.53 757700.0 12.57
2020-09-11 13.23 12.63 12.96 12.96 555400.0 12.04
2020-09-10 13.54 12.66 13.37 12.8 632100.0 11.89
2020-09-09 13.34 12.91 13.19 13.26 355600.0 12.32
2020-09-08 13.3 12.31 12.95 13.03 806300.0 12.1
2020-09-04 13.44 12.4 13.1 13.22 783700.0 12.28
2020-09-03 13.74 12.93 13.41 13.09 940500.0 12.16
2020-09-02 13.92 13.25 13.6 13.43 841200.0 12.48
2020-09-01 13.85 13.3 13.56 13.69 639800.0 12.72
2020-08-31 14.3 13.57 14.2 13.58 948400.0 12.62
2020-08-28 14.47 13.88 14.27 14.31 456800.0 13.29
2020-08-27 14.16 13.59 13.62 14.02 619400.0 13.02
2020-08-26 14.53 13.64 14.49 13.7 716000.0 12.73
2020-08-25 14.82 14.08 14.65 14.38 328700.0 13.36
2020-08-24 14.9 14.21 14.3 14.6 575200.0 13.56
2020-08-21 14.45 13.58 13.78 14.22 510600.0 13.21
2020-08-20 14.19 13.65 13.96 13.99 621100.0 13.0
2020-08-19 14.53 14.02 14.12 14.08 524900.0 13.08
2020-08-18 14.72 14.12 14.5 14.3 450300.0 13.28
2020-08-17 14.9 14.53 14.75 14.7 520800.0 13.66
2020-08-14 15.2 14.59 15.05 14.6 632800.0 13.56
2020-08-13 15.19 14.63 14.89 14.83 394000.0 13.78
2020-08-12 15.15 14.59 14.68 15.07 835300.0 14.0
2020-08-11 15.21 14.25 15.06 14.34 802800.0 13.32
2020-08-10 15.56 14.28 14.55 14.74 1422300.0 13.69
2020-08-07 14.78 14.12 14.77 14.52 744500.0 13.49
2020-08-06 15.96 14.63 15.95 14.74 1385300.0 13.69
2020-08-05 17.2 16.0 16.19 16.8 1529300.0 15.03
2020-08-04 16.05 14.53 14.62 15.55 1266600.0 13.91
2020-08-03 15.42 14.37 14.51 15.01 956400.0 13.42
2020-07-31 14.9 14.03 14.9 14.5 1162800.0 12.97
2020-07-30 14.78 14.16 14.5 14.63 711800.0 13.08
2020-07-29 14.98 13.61 13.86 14.8 991800.0 13.24
2020-07-28 14.13 13.64 13.65 13.81 557300.0 12.35
2020-07-27 14.34 13.54 14.27 13.63 729200.0 12.19
2020-07-24 14.27 13.82 14.12 13.92 534800.0 12.45
2020-07-23 14.89 13.79 14.89 14.26 652900.0 12.75
2020-07-22 14.91 14.26 14.61 14.61 937700.0 13.07
2020-07-21 15.39 14.0 14.21 15.08 1163800.0 13.49
2020-07-20 14.23 13.36 13.91 13.69 1014900.0 12.24
2020-07-17 14.54 13.28 14.04 13.53 2290800.0 12.1
2020-07-16 12.7 11.76 12.39 12.31 929300.0 11.01
2020-07-15 12.66 11.46 11.7 12.41 1040100.0 11.1
2020-07-14 11.27 10.57 10.93 11.2 577600.0 10.02
2020-07-13 11.33 10.61 11.17 11.19 905200.0 10.01
2020-07-10 11.34 10.65 10.72 10.97 700400.0 9.81
2020-07-09 11.45 10.62 11.42 10.84 996400.0 9.7
2020-07-08 12.07 11.11 11.77 11.46 929000.0 10.25
2020-07-07 12.83 11.1 11.1 11.77 1364400.0 10.53
2020-07-06 13.04 10.76 13.03 11.74 2362700.0 10.5
2020-07-02 13.04 12.55 12.89 12.67 784700.0 11.33
2020-07-01 13.53 12.4 13.07 12.77 1166400.0 11.42
2020-06-30 13.24 12.56 12.6 13.11 935600.0 11.73
2020-06-29 13.95 12.38 13.01 12.9 2330000.0 11.54
2020-06-26 14.64 13.56 14.58 13.86 894700.0 12.4
2020-06-25 14.89 13.31 13.36 14.78 1085100.0 13.22
2020-06-24 15.0 13.06 14.89 14.11 1486000.0 12.62
2020-06-23 16.29 15.14 16.01 15.26 1037200.0 13.65
2020-06-22 15.94 14.8 15.25 15.86 997800.0 14.18
2020-06-19 16.69 15.26 16.65 15.6 1823400.0 13.95
2020-06-18 17.03 15.81 16.1 15.95 1155100.0 14.27
2020-06-17 17.58 16.03 17.3 16.56 1026300.0 14.81
2020-06-16 17.93 16.39 17.74 17.49 1962100.0 15.64
2020-06-15 16.69 13.86 14.07 16.69 1716700.0 14.93
2020-06-12 15.79 14.6 15.79 15.14 1939400.0 13.54
2020-06-11 16.4 14.13 15.21 14.25 3223700.0 12.74
2020-06-10 18.13 16.32 17.48 17.36 2216900.0 15.53
2020-06-09 18.33 16.16 17.82 17.8 1837500.0 15.92
2020-06-08 19.0 18.25 18.71 18.88 1369100.0 16.89
2020-06-05 18.17 16.81 17.13 17.44 2026800.0 15.6
2020-06-04 15.7 14.12 14.55 15.57 1110800.0 13.93
2020-06-03 14.8 14.19 14.25 14.55 1274100.0 13.01
2020-06-02 14.17 13.6 13.82 14.03 793700.0 12.55
2020-06-01 14.46 13.5 14.22 13.69 1440600.0 12.24
2020-05-29 14.63 13.62 13.8 14.21 1655500.0 12.71
2020-05-28 14.3 13.26 13.77 13.89 915100.0 12.42
2020-05-27 13.84 13.04 13.7 13.8 1447300.0 12.34
2020-05-26 13.85 12.83 12.85 13.05 1398900.0 11.67
2020-05-22 12.35 11.75 12.35 12.21 723800.0 10.92
2020-05-21 12.66 12.16 12.27 12.35 1557700.0 11.05
2020-05-20 12.73 11.98 12.2 12.27 2312800.0 10.97
2020-05-19 12.0 11.26 11.95 11.72 880400.0 10.48
2020-05-18 12.45 11.5 11.75 11.5 1839800.0 10.29
2020-05-15 11.07 9.85 10.11 10.94 1301200.0 9.78
2020-05-14 10.25 8.98 9.5 9.96 1378400.0 8.91
2020-05-13 10.77 9.28 10.62 9.83 1981000.0 8.79
2020-05-12 11.2 10.4 10.66 10.62 1520900.0 9.5
2020-05-11 11.24 10.57 11.23 10.83 1610600.0 9.69
2020-05-08 11.49 10.82 11.15 11.35 1985400.0 10.15
2020-05-07 11.82 10.9 11.65 11.01 2364300.0 9.85
2020-05-06 12.4 11.34 12.01 12.14 2763600.0 10.3
2020-05-05 12.44 11.29 11.69 11.83 3896000.0 10.04
2020-05-04 10.77 8.5 8.85 10.63 3825300.0 9.02
2020-05-01 10.87 9.01 10.45 9.16 2883100.0 7.77
2020-04-30 12.24 10.57 11.85 10.94 3380900.0 9.28
2020-04-29 11.8 10.06 10.06 11.5 3386200.0 9.76
2020-04-28 9.5 8.77 8.78 9.5 2011700.0 8.06
2020-04-27 9.18 8.47 9.05 8.62 2560000.0 7.31
2020-04-24 9.99 8.9 9.2 9.0 3001400.0 7.64
2020-04-23 8.75 7.96 8.0 8.66 2897300.0 7.35
2020-04-22 7.89 7.0 7.25 7.64 3436600.0 6.48
2020-04-21 7.05 6.53 6.68 6.96 1911700.0 5.9
2020-04-20 7.45 6.01 6.46 6.53 4129300.0 5.54
2020-04-17 6.94 6.39 6.68 6.7 4436600.0 5.68
2020-04-16 6.49 5.92 6.46 6.08 1308800.0 5.16
2020-04-15 6.94 5.75 6.92 6.44 2402600.0 5.46
2020-04-14 7.75 6.85 7.03 7.33 2677300.0 6.22
2020-04-13 6.89 6.0 6.26 6.64 2822100.0 5.63
2020-04-09 6.38 5.18 5.2 5.69 2815400.0 4.83
2020-04-08 5.08 4.44 4.77 4.74 2107100.0 4.02
2020-04-07 5.18 4.3 4.5 4.52 3646200.0 3.83
2020-04-06 4.8 4.18 4.6 4.25 1662000.0 3.61
2020-04-03 4.89 3.89 4.7 4.44 1632800.0 3.77
2020-04-02 4.81 4.09 4.4 4.37 1657500.0 3.71
2020-04-01 4.18 3.83 4.12 4.0 1786200.0 3.39
2020-03-31 4.24 3.66 3.72 4.23 2063900.0 3.59
2020-03-30 4.15 3.31 4.02 3.55 2334700.0 3.01
2020-03-27 5.01 3.69 5.0 3.8 2315400.0 3.22
2020-03-26 5.75 4.8 5.59 4.85 1627900.0 4.11
2020-03-25 5.72 4.75 5.18 5.36 1747600.0 4.55
2020-03-24 4.95 4.42 4.66 4.88 1509700.0 4.14
2020-03-23 5.45 4.03 5.25 4.24 1881200.0 3.6
2020-03-20 6.58 4.3 4.53 5.03 5655900.0 4.27
2020-03-19 4.45 3.2 3.4 4.04 2685300.0 3.43
2020-03-18 4.47 2.65 4.47 3.2 2323600.0 2.71
2020-03-17 6.0 4.7 6.0 4.72 1784300.0 4.0
2020-03-16 6.5 5.52 6.1 5.6 1846000.0 4.75
2020-03-13 7.49 6.51 6.91 7.06 1819500.0 5.99
2020-03-12 7.2 5.82 7.07 6.05 1732100.0 5.13
2020-03-11 9.29 7.66 8.08 8.5 1753300.0 7.21
2020-03-10 10.51 6.65 10.51 8.35 5088000.0 7.08
2020-03-09 12.78 8.9 12.78 8.9 2402900.0 7.55
2020-03-06 18.25 16.43 18.19 16.61 1382900.0 14.09
2020-03-05 19.89 18.27 19.89 18.78 953100.0 15.93
2020-03-04 21.15 19.88 20.5 20.19 813500.0 17.13
2020-03-03 21.82 19.86 20.91 20.03 623800.0 16.99
2020-03-02 21.36 20.22 21.14 20.88 656400.0 17.71
2020-02-28 21.04 19.51 20.0 20.84 1121600.0 17.68
2020-02-27 21.75 20.1 21.64 20.48 1239400.0 17.37
2020-02-26 24.29 22.0 24.13 22.05 921300.0 18.71
2020-02-25 25.77 23.95 25.76 24.0 918900.0 20.36
2020-02-24 26.12 25.16 26.11 25.77 577900.0 21.86
2020-02-21 26.85 26.41 26.5 26.66 344200.0 22.62
2020-02-20 27.98 26.52 27.45 26.63 501700.0 22.59
2020-02-19 27.87 26.6 27.41 27.49 442400.0 23.32
2020-02-18 28.56 26.85 28.25 27.19 1070500.0 23.07