Inergy Midstream, L.P. Historical Stock Prices

CMLP 
$21.73
*  
0.03
0.14%
Get CMLP Alerts
*Delayed - data as of Aug. 1, 2014 10:09 ET  -  Find a broker to begin trading CMLP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    CMLP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
10:09  21.69  21.73  21.34  21.73 140,763
07/31/2014 22.07 22.26 21.67 21.76 569,298
07/30/2014 22.82 22.85 22.3 22.32 421,822
07/29/2014 23.1 23.25 22.71 22.83 331,595
07/28/2014 23.28 23.28 22.86 23.09 223,510
07/25/2014 23.66 23.7 23.05 23.35 1,570,056
07/24/2014 23.69 24.25 23.5 23.79 635,447
07/23/2014 23.95 23.95 23.53 23.72 385,971
07/22/2014 23.48 23.61 23.3 23.61 551,124
07/21/2014 23.4 23.525 23.12 23.43 573,840
07/18/2014 22.49 23.42 22.49 23.4 623,664
07/17/2014 22.4 22.95 22.28 22.86 485,681
07/16/2014 22.6 22.67 22.33 22.52 1,014,171
07/15/2014 22.29 22.83 22.21 22.6 2,083,456
07/14/2014 22.35 22.57 22.21 22.38 320,042
07/11/2014 22.16 22.32 21.86 22.32 576,115
07/10/2014 21.86 22.29 21.8101 22.21 500,640
07/09/2014 21.95 22.08 21.825 22.02 724,656
07/08/2014 21.95 21.9999 21.9 21.96 618,018
07/07/2014 22 22.03 21.7544 21.95 471,646
07/03/2014 22 22 21.88 21.92 227,079
07/02/2014 22.21 22.21 21.92 21.99 324,820
07/01/2014 22.16 22.25 22.01 22.2 458,208
06/30/2014 22.02 22.07 21.863 22.07 332,785
06/27/2014 21.72 22.145 21.716 21.99 509,007
06/26/2014 21.9 22 21.675 21.75 482,019
06/25/2014 21.98 22.08 21.76 21.95 615,567
06/24/2014 21.9 22 21.76 21.79 746,382
06/23/2014 22.2 22.28 21.81 21.86 1,417,360
06/20/2014 22.17 22.4 22.01 22.17 2,782,465
06/19/2014 22.15 22.55 22.15 22.4 960,699
06/18/2014 22.14 22.42 22.05 22.16 740,909
06/17/2014 21.74 22.29 21.61 22.14 1,152,649
06/16/2014 21.65 21.78 21.58 21.66 1,001,969
06/13/2014 21.84 21.84 21.32 21.46 738,001
06/12/2014 21.75 21.82 21.31 21.52 475,140
06/11/2014 21.83 21.8988 21.48 21.66 283,405
06/10/2014 22.16 22.17 21.74 21.82 345,469
06/09/2014 21.94 22.25 21.872 22.12 1,140,316
06/06/2014 21.87 21.99 21.78 21.99 910,432
06/05/2014 21.89 21.98 21.73 21.86 1,208,188
06/04/2014 21.8 21.905 21.69 21.84 954,820
06/03/2014 21.94 21.94 21.73 21.89 462,092
06/02/2014 21.87 21.94 21.55 21.94 401,076
05/30/2014 21.44 21.87 21.34 21.8 695,776
05/29/2014 21.4 21.56 21.26 21.44 319,670
05/28/2014 21.6 21.65 21.25 21.41 477,608
05/27/2014 22 22 21.53 21.64 416,129
05/23/2014 21.92 22.02 21.773 21.91 426,695
05/22/2014 22 22.1 21.888 21.99 541,440
05/21/2014 22 22.06 21.9 21.99 722,024
05/20/2014 22 22.06 21.91 22 306,772
05/19/2014 22.09 22.16 21.955 22.02 332,259
05/16/2014 22 22.0999 21.95 22 226,502
05/15/2014 21.64 22.02 21.57 21.99 425,540
05/14/2014 21.62 21.82 21.52 21.64 347,959
05/13/2014 21.75 21.94 21.4 21.68 456,292
05/12/2014 22.03 22.1 21.65 21.75 393,689
05/09/2014 21.92 22 21.65 21.92 545,745
05/08/2014 21.85 21.99 21.8 21.92 397,899
05/07/2014 22 22.01 21.8 21.99 417,032
05/06/2014 22.48 22.49 21.81 22.03 418,428
05/05/2014 22.65 22.93 22.5 22.78 517,294
05/02/2014 22.9 23.0615 22.33 22.67 488,716
05/01/2014 23.3 23.47 22.7525 22.98 333,033
04/30/2014 22.87 23.267 22.768 23.24 367,800
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?