Crestwood Equity Partners LP - Price History
Stock symbol CEQP is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CEQP (Crestwood Equity Partners LP)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $28.26 | $28.26 |
| December 2023 | $28.26 | $28.26 |
| November 2023 | $28.26 | $28.26 |
| October 2023 | $27.28 | $27.28 |
| September 2023 | $28.60 | $29.25 |
| August 2023 | $27.96 | $28.60 |
| July 2023 | $27.80 | $29.13 |
| June 2023 | $25.27 | $26.48 |
| May 2023 | $24.49 | $25.66 |
| April 2023 | $22.91 | $24.69 |
| March 2023 | $23.13 | $24.93 |
| February 2023 | $22.94 | $24.73 |
| January 2023 | $24.35 | $26.90 |
| December 2022 | $23.71 | $26.19 |
| November 2022 | $26.81 | $29.62 |
| October 2022 | $27.19 | $30.70 |
| September 2022 | $24.60 | $27.77 |
| August 2022 | $23.61 | $26.66 |
| July 2022 | $23.34 | $27.01 |
| June 2022 | $20.81 | $24.08 |
| May 2022 | $25.18 | $29.14 |
| April 2022 | $24.67 | $29.16 |
| March 2022 | $25.31 | $29.92 |
| February 2022 | $26.03 | $30.77 |
| January 2022 | $22.73 | $27.48 |
| December 2021 | $22.82 | $27.59 |
| November 2021 | $21.14 | $25.56 |
| October 2021 | $23.61 | $29.15 |
| September 2021 | $22.99 | $28.38 |
| August 2021 | $21.34 | $26.35 |
| July 2021 | $23.05 | $29.12 |
| June 2021 | $23.73 | $29.98 |
| May 2021 | $22.69 | $28.66 |
| April 2021 | $23.61 | $30.45 |
| March 2021 | $21.65 | $27.92 |
| February 2021 | $17.02 | $21.95 |
| January 2021 | $15.58 | $20.69 |
| December 2020 | $14.29 | $18.98 |
| November 2020 | $12.28 | $16.31 |
| October 2020 | $10.79 | $14.98 |
| September 2020 | $8.97 | $12.46 |
| August 2020 | $9.78 | $13.58 |
| July 2020 | $10.06 | $14.50 |
| June 2020 | $9.09 | $13.11 |
| May 2020 | $9.85 | $14.21 |
| April 2020 | $7.20 | $10.94 |
| March 2020 | $2.78 | $4.23 |
| February 2020 | $13.71 | $20.84 |
| January 2020 | $18.63 | $28.96 |
| December 2019 | $19.83 | $30.82 |
| November 2019 | $20.41 | $31.72 |
| October 2019 | $22.86 | $36.14 |
| September 2019 | $23.09 | $36.51 |
| August 2019 | $23.12 | $36.56 |
| July 2019 | $23.31 | $37.49 |
| June 2019 | $22.24 | $35.77 |
| May 2019 | $22.09 | $35.53 |
| April 2019 | $22.42 | $36.69 |
| March 2019 | $21.50 | $35.19 |
| February 2019 | $19.38 | $31.72 |
| January 2019 | $19.02 | $31.71 |
| December 2018 | $16.74 | $27.91 |
| November 2018 | $17.82 | $29.70 |
| October 2018 | $19.86 | $33.71 |
| September 2018 | $21.65 | $36.75 |
| August 2018 | $22.15 | $37.60 |
| July 2018 | $20.77 | $35.85 |
| June 2018 | $18.40 | $31.75 |
| May 2018 | $19.47 | $33.60 |
| April 2018 | $15.52 | $27.35 |
| March 2018 | $14.52 | $25.60 |
| February 2018 | $15.18 | $26.75 |
| January 2018 | $15.67 | $28.25 |
| December 2017 | $14.31 | $25.80 |
| November 2017 | $13.28 | $23.95 |
| October 2017 | $13.53 | $25 |
| September 2017 | $13.21 | $24.40 |
| August 2017 | $13.50 | $24.95 |
| July 2017 | $13.01 | $24.60 |
| June 2017 | $12.43 | $23.50 |
| May 2017 | $12.11 | $22.90 |
| April 2017 | $13.10 | $25.35 |
| March 2017 | $13.56 | $26.25 |
| February 2017 | $13.38 | $25.90 |
| January 2017 | $13.88 | $27.45 |
| December 2016 | $12.92 | $25.55 |
| November 2016 | $11.32 | $22.40 |
| October 2016 | $9.80 | $20 |
| September 2016 | $10.41 | $21.25 |
| August 2016 | $10.19 | $20.80 |
| July 2016 | $10.55 | $22.15 |
| June 2016 | $9.60 | $20.16 |
| May 2016 | $10.28 | $21.58 |
| April 2016 | $8.47 | $18.43 |
| March 2016 | $5.36 | $11.67 |
| February 2016 | $4.17 | $9.07 |
| January 2016 | $5.23 | $12.76 |
| December 2015 | $8.52 | $20.78 |
| November 2015 | $7.68 | $18.73 |
| October 2015 | $11.29 | $2.89 |
| September 2015 | $8.91 | $2.28 |
| August 2015 | $11.33 | $2.90 |
| July 2015 | $13.98 | $3.72 |
| June 2015 | $15.52 | $4.13 |
| May 2015 | $18.79 | $5 |
| April 2015 | $24.08 | $6.54 |
| March 2015 | $22.09 | $6 |
| February 2015 | $23.34 | $6.34 |
| January 2015 | $25.23 | $6.98 |
| December 2014 | $29.28 | $8.10 |
| November 2014 | $32.53 | $9 |
| October 2014 | $30.95 | $8.71 |
| September 2014 | $37.56 | $10.57 |
| August 2014 | $45.30 | $12.75 |
| July 2014 | $51.29 | $14.57 |
| June 2014 | $52.34 | $14.87 |
| May 2014 | $49.46 | $14.05 |
| April 2014 | $49.18 | $14.11 |
| March 2014 | $48.24 | $13.84 |
| February 2014 | $46.74 | $13.41 |
| January 2014 | $44.90 | $13.02 |
| December 2013 | $47.69 | $13.83 |
| November 2013 | $53.04 | $15.38 |
| October 2013 | $51.60 | $15.10 |
| September 2013 | $47.06 | $13.77 |
| August 2013 | $46.96 | $13.74 |
| July 2013 | $52.01 | $15.35 |
| June 2013 | $54.28 | $16.02 |
| May 2013 | $46.47 | $23.29 |
| April 2013 | $43.29 | $21.98 |
| March 2013 | $40.22 | $20.42 |
| February 2013 | $39.29 | $19.95 |
| January 2013 | $38.88 | $20.03 |
| December 2012 | $35.29 | $18.18 |
| November 2012 | $36.61 | $18.86 |
| October 2012 | $38.22 | $19.99 |
| September 2012 | $36.37 | $19.02 |
| August 2012 | $33.46 | $17.50 |
| July 2012 | $29.27 | $15.68 |
| June 2012 | $28.21 | $15.11 |
| May 2012 | $25.95 | $13.90 |
| April 2012 | $28.81 | $15.82 |
| March 2012 | $24.20 | $13.29 |
| February 2012 | $25.81 | $14.17 |
| January 2012 | $26.54 | $15.30 |
| December 2011 | $34.39 | $19.82 |
| November 2011 | $34.05 | $19.63 |
| October 2011 | $39.19 | $23.30 |
| September 2011 | $34.15 | $20.31 |
| August 2011 | $38.71 | $23.02 |
| July 2011 | $41.97 | $25.67 |
| June 2011 | $46.94 | $28.70 |
| May 2011 | $49.23 | $30.11 |
| April 2011 | $53.01 | $33.13 |
| March 2011 | $52.08 | $32.55 |
| February 2011 | $53.87 | $33.67 |
| January 2011 | $52.04 | $33.22 |
| December 2010 | $49.90 | $31.85 |
| November 2010 | $49.62 | $31.67 |
| October 2010 | $49.93 | $31.87 |
| September 2010 | $49.35 | $32.18 |
| August 2010 | $46.35 | $30.23 |
| July 2010 | $51.90 | $34.53 |
| June 2010 | $48.28 | $32.12 |
| May 2010 | $44.57 | $29.65 |
| April 2010 | $45.34 | $30.87 |
| March 2010 | $45.07 | $30.68 |
| February 2010 | $43.04 | $29.30 |
| January 2010 | $41.50 | $28.92 |
| December 2009 | $41.55 | $28.96 |
| November 2009 | $38.50 | $26.84 |
| October 2009 | $35.10 | $25.14 |
| September 2009 | $33.76 | $24.17 |
| August 2009 | $31.60 | $22.63 |
| July 2009 | $33.18 | $24.42 |
| June 2009 | $28.11 | $20.69 |
| May 2009 | $28.01 | $20.62 |
| April 2009 | $24.64 | $18.75 |
| March 2009 | $23.38 | $17.79 |
| February 2009 | $24.02 | $18.28 |
| January 2009 | $24.08 | $18.96 |
| December 2008 | $17.56 | $13.83 |
| November 2008 | $17.15 | $13.51 |
| October 2008 | $21.34 | $17.41 |
| September 2008 | $21.52 | $17.56 |
| August 2008 | $26.22 | $21.40 |
| July 2008 | $24.50 | $20.63 |
| June 2008 | $25.08 | $21.12 |
| May 2008 | $27.10 | $22.82 |
| April 2008 | $27.40 | $23.68 |
| March 2008 | $26.21 | $22.66 |
| February 2008 | $27.42 | $23.70 |
| January 2008 | $26.33 | $23.34 |
| December 2007 | $28.49 | $25.24 |
| November 2007 | $29.59 | $26.22 |
| October 2007 | $31.27 | $28.31 |
| September 2007 | $28.35 | $25.67 |
| August 2007 | $29.20 | $26.44 |
| July 2007 | $31.07 | $28.74 |
| June 2007 | $31.76 | $29.38 |
| May 2007 | $31.93 | $29.54 |
| April 2007 | $29.73 | $28.08 |
| March 2007 | $28.08 | $26.53 |
| February 2007 | $26.67 | $25.19 |
| January 2007 | $25.98 | $25.09 |
| December 2006 | $25.05 | $24.20 |
| November 2006 | $24.78 | $23.94 |
| October 2006 | $23.97 | $23.70 |
| September 2006 | $22.36 | $22.11 |
| August 2006 | $22.57 | $22.31 |
| July 2006 | $21.67 | $21.96 |
| June 2006 | $20.63 | $20.91 |
| May 2006 | $21.18 | $21.47 |
| April 2006 | $20.73 | $21.55 |
| March 2006 | $20.88 | $21.71 |
| February 2006 | $21.35 | $22.19 |
| January 2006 | $20.50 | $21.84 |
| December 2005 | $19.76 | $21.05 |
| November 2005 | $19.24 | $20.50 |
| October 2005 | $21.22 | $23.13 |
| September 2005 | $21 | $22.89 |
| August 2005 | $22.17 | $24.16 |
| July 2005 | $23.53 | $26.14 |
| June 2005 | $22.86 | $25.40 |
| May 2005 | $22.89 | $25.42 |
| April 2005 | $23.46 | $26.58 |
| March 2005 | $23.19 | $26.28 |
| February 2005 | $23.35 | $26.46 |
| January 2005 | $22.67 | $26.14 |
| December 2004 | $20.24 | $23.34 |
| November 2004 | $20.64 | $23.80 |
| October 2004 | $18.76 | $22.04 |
| September 2004 | $18.89 | $22.19 |
| August 2004 | $16.92 | $19.89 |
| July 2004 | $16.46 | $19.75 |
| June 2004 | $16.25 | $19.50 |
| May 2004 | $15.42 | $18.51 |
| April 2004 | $15.18 | $18.60 |
| March 2004 | $15.39 | $18.86 |
| February 2004 | $15.46 | $18.95 |
| January 2004 | $15.44 | $19.32 |
| December 2003 | $16.05 | $40.18 |
| November 2003 | $15.36 | $38.44 |
| October 2003 | $14.36 | $36.69 |
| September 2003 | $13.09 | $33.44 |
| August 2003 | $12.58 | $32.14 |
| July 2003 | $12.69 | $33.20 |
| June 2003 | $12.06 | $31.54 |
| May 2003 | $11.17 | $29.23 |
| April 2003 | $10.41 | $27.96 |
| March 2003 | $9.69 | $26.03 |
| February 2003 | $9.68 | $25.99 |
| January 2003 | $9.43 | $26.06 |
| December 2002 | $8.23 | $22.73 |
| November 2002 | $8.30 | $22.93 |
| October 2002 | $8.27 | $23.54 |
| September 2002 | $8.27 | $23.54 |
| August 2002 | $8.40 | $23.90 |
| July 2002 | $8.18 | $23.95 |
| June 2002 | $8.42 | $24.63 |
| May 2002 | $8.88 | $25.98 |
| April 2002 | $8.87 | $26.58 |
| March 2002 | $8.15 | $24.43 |
| February 2002 | $7.49 | $22.44 |
| January 2002 | $7.38 | $22.73 |
| December 2001 | $7.38 | $22.72 |
| November 2001 | $7.09 | $21.84 |
| October 2001 | $6.81 | $21.35 |
| September 2001 | $6.72 | $21.06 |
| August 2001 | $6.89 | $21.59 |
| July 2001 | $6.11 | $19.16 |
CEQP
Price: $28.26
52 week price:
Dividend Yield: 9.27%
5-year range yield:
Payout Ratio: 0.64%
Payout Ratio Range:
Dividend Per Share: 0.01 USD
Earnings Per Share: 1.88 USD
P/E Ratio: 21.91
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Volume: 890800
Ebitda: -68.8 millionMarket Capitalization: 3.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 1.91%
DGR5: 1.15%
DGR10: -16.02%
DGR20: -5.35%