Inergy Midstream, L.P. Historical Stock Prices

CMLP 
$9.92
*  
0.16
1.59%
Get CMLP Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading CMLP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.85  10.03  9.60  9.92 348,276
07/27/2015 9.99 10.03 9.6 9.92 348,276
07/24/2015 10.08 10.1999 9.73 10.08 481,040
07/23/2015 10.3 10.61 10.05 10.08 561,382
07/22/2015 10.8 10.8 10.1001 10.35 1,007,307
07/21/2015 11.16 11.4675 10.76 10.94 433,020
07/20/2015 11.23 11.37 10.63 11.25 569,901
07/17/2015 11.15 11.45 10.62 11.37 798,537
07/16/2015 11.5 11.5 11.22 11.28 518,055
07/15/2015 11.65 11.7 11.29 11.55 438,854
07/14/2015 11.77 11.92 11.51 11.67 468,560
07/13/2015 11.34 12.11 11.34 11.81 383,917
07/10/2015 11.33 11.59 11.24 11.38 407,156
07/09/2015 11.2 11.38 11.1401 11.3 327,389
07/08/2015 11.32 11.32 10.94 11.05 207,331
07/07/2015 11.03 11.4447 10.91 11.4 708,712
07/06/2015 11.24 11.3 11.01 11.09 326,690
07/02/2015 11.16 11.51 11.11 11.36 388,838
07/01/2015 11.15 11.23 10.97 11.16 525,227
06/30/2015 11.52 11.65 10.84 11.2 1,414,542
06/29/2015 11.86 11.93 11.48 11.5 780,093
06/26/2015 11.97 12.15 11.8 11.95 473,180
06/25/2015 12.17 12.41 11.88 11.98 684,780
06/24/2015 12.45 12.47 12.07 12.25 363,506
06/23/2015 12 12.65 11.9601 12.45 523,861
06/22/2015 12.1 12.45 12 12.03 513,541
06/19/2015 12.47 12.5 11.81 12.01 3,007,760
06/18/2015 12.5 12.59 12.27 12.47 579,827
06/17/2015 12.71 12.84 12.43 12.51 320,231
06/16/2015 12.67 12.7895 12.5401 12.66 433,656
06/15/2015 12.45 12.91 12.38 12.85 350,078
06/12/2015 12.36 12.57 12.25 12.53 599,689
06/11/2015 12.54 12.67 12.37 12.51 1,175,020
06/10/2015 12.61 12.7 12.45 12.53 382,788
06/09/2015 12.7 12.94 12.42 12.52 469,441
06/08/2015 12.91 13.12 12.64 12.7 594,197
06/05/2015 12.93 13.17 12.69 12.88 371,201
06/04/2015 13.35 13.5 12.6 12.95 698,380
06/03/2015 13.86 13.894 13.25 13.42 538,857
06/02/2015 13.47 13.89 13.44 13.85 850,709
06/01/2015 13.42 13.85 13.36 13.5 1,098,265
05/29/2015 13.1 13.45 12.88 13.42 959,603
05/28/2015 13.03 13.0543 12.31 13.01 2,369,162
05/27/2015 13.58 13.58 12.77 13.09 1,041,586
05/26/2015 13.8 13.8 13.52 13.54 360,998
05/22/2015 14.23 14.35 13.76 13.82 457,708
05/21/2015 14.18 14.32 14 14.27 588,443
05/20/2015 13.7 14.28 13.65 14.18 736,291
05/19/2015 14.08 14.17 13.78 13.91 704,566
05/18/2015 14.5 14.54 14.16 14.17 590,451
05/15/2015 14.31 14.52 14.07 14.42 1,055,090
05/14/2015 14.84 15 14.09 14.32 1,489,735
05/13/2015 14.93 15.13 14.55 14.86 669,777
05/12/2015 15.21 15.21 14.86 14.97 543,739
05/11/2015 14.82 15.04 14.64 14.94 704,516
05/08/2015 15.02 15.14 14.81 14.81 1,139,233
05/07/2015 15.14 15.47 14.88 15.08 1,220,686
05/06/2015 16.67 16.9 15 15.31 5,674,182
05/05/2015 15.65 16.125 15.5 16 640,431
05/04/2015 16.06 16.13 15.42 15.67 291,255
05/01/2015 15.96 16.3 15.554 15.97 593,746
04/30/2015 15.91 16 15.705 15.87 663,187
04/29/2015 16 16.44 15.85 15.97 3,172,716
04/28/2015 15.74 16.09 15.6 16.01 741,626
04/27/2015 16.08 16.125 15.88 15.98 558,025
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?