Historical Stock Prices

CMLP 
$7.77
*  
0.59
8.22%
Get CMLP Alerts
*Delayed - data as of Aug. 28, 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: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
08/28/2015 7.23 8.05 7.23 7.77 1,179,088
08/27/2015 7.35 7.74 7.13 7.18 1,539,697
08/26/2015 7.23 7.33 6.98 7.13 804,175
08/25/2015 7.42 7.55 7.11 7.11 1,114,221
08/24/2015 7.66 7.69 7.15 7.27 1,038,589
08/21/2015 7.68 7.84 7.62 7.8 869,796
08/20/2015 8.55 8.66 7.66 7.78 878,969
08/19/2015 8.79 8.98 8.53 8.56 505,220
08/18/2015 8.87 9.1 8.66 8.72 704,014
08/17/2015 9.06 9.38 8.97 9.02 442,311
08/14/2015 9.25 9.45 8.96 9.08 559,133
08/13/2015 9.65 9.73 9.09 9.14 331,888
08/12/2015 9.5 10.03 9.45 9.65 430,505
08/11/2015 9.75 9.79 9.48 9.57 371,272
08/10/2015 9.52 10.015 9.42 9.82 582,541
08/07/2015 9.55 10.025 9.37 9.6 567,956
08/06/2015 8.85 9.77 8.68 9.48 1,811,607
08/05/2015 8.99 9.8 8.83 8.85 1,281,888
08/04/2015 9.64 9.65 9.255 9.4 996,636
08/03/2015 9.91 9.99 9.47 9.55 655,604
07/31/2015 10.24 10.37 9.97 9.99 560,942
07/30/2015 10.36 10.68 10.19 10.36 711,457
07/29/2015 10.2 10.58 10.07 10.42 427,920
07/28/2015 9.87 10.14 9.87 10.13 1,139,481
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
04/24/2015 15.93 16.05 15.88 15.94 427,384
04/23/2015 15.73 16 15.73 15.93 371,339
04/22/2015 15.73 15.89 15.61 15.62 364,879
04/21/2015 15.75 16 15.68 15.78 400,087
04/20/2015 15.71 15.99 15.5001 15.73 229,877
04/17/2015 15.74 15.91 15.33 15.71 378,370
04/16/2015 15.98 16.18 15.73 15.82 656,021
04/15/2015 15.77 16.33 15.6122 16.16 447,509
04/14/2015 15.2 15.89 15.09 15.7 611,899
04/13/2015 14.89 15.29 14.81 15.12 439,805
04/10/2015 15 15.03 14.91 14.98 450,943
04/09/2015 14.97 15.18 14.85 14.97 345,611
04/08/2015 15.07 15.15 14.87 15.04 367,045
04/07/2015 14.87 15.24 14.82 15.22 1,471,139
04/06/2015 14.6 15.05 14.47 14.95 608,037
04/02/2015 14.48 14.76 14.48 14.59 304,486
04/01/2015 14.54 14.81 14.4301 14.5 289,088
03/31/2015 14.58 14.58 14.18 14.51 511,754
03/30/2015 14.65 14.78 14.43 14.65 329,929
03/27/2015 14.58 14.74 14.45 14.58 412,892
03/26/2015 14.66 14.75 14.6 14.62 381,852
03/25/2015 14.72 14.91 14.45 14.65 361,895
03/24/2015 14.84 14.969 14.67 14.7 394,800
03/23/2015 14.93 14.97 14.67 14.87 354,715
03/20/2015 14.92 15.03 14.59 14.99 1,202,254
03/19/2015 14.8 14.91 14.63 14.89 305,450
03/18/2015 14.45 15 14.26 14.9 593,470
03/17/2015 14.43 14.53 14.361 14.52 495,919
03/16/2015 14.55 14.55 14.355 14.5 415,473
03/13/2015 14.36 14.54 14.25 14.51 323,252
03/12/2015 14.59 14.6178 14.34 14.42 295,684
03/11/2015 14.7 14.84 14.401 14.52 201,370
03/10/2015 14.35 14.78 14.2501 14.72 310,871
03/09/2015 14.53 14.64 14.3504 14.41 348,177
03/06/2015 14.86 15 14.49 14.5 1,736,413
03/05/2015 14.56 15.05 14.52 15.01 496,783
03/04/2015 14.99 15.1 14.5 14.64 441,050
03/03/2015 14.64 15.13 14.6 14.98 604,075
03/02/2015 15.04 15.18 14.56 14.66 816,236
02/27/2015 14.6 15.025 14.55 14.98 693,418
02/26/2015 14.57 14.61 14.41 14.56 746,234
02/25/2015 14.3 14.63 14 14.57 1,046,025
02/24/2015 13.36 14.45 13.15 14.37 1,307,557
02/23/2015 13.75 13.85 13.03 13.36 1,597,812
02/20/2015 14.11 14.185 13.8012 13.96 1,982,607
02/19/2015 14.1 14.14 13.75 14.05 1,977,846
02/18/2015 14.98 15.05 13.91 14.21 2,097,526
02/17/2015 14.96 15.13 14.81 15 693,540
02/13/2015 14.98 15.1 14.59 14.99 516,883
02/12/2015 14.72 14.88 14.415 14.76 581,202
02/11/2015 14.4 14.81 14.15 14.49 355,990
02/10/2015 14.59 14.76 14.1 14.51 707,002
02/09/2015 15.13 15.19 14.5 14.58 805,796
02/06/2015 15.32 15.35 15.04 15.06 340,826
02/05/2015 15.29 15.33 15.14 15.25 899,814
02/04/2015 15.26 15.39 14.89 15.14 528,944
02/03/2015 15.5 15.81 15.47 15.72 681,183
02/02/2015 15.22 15.55 15.02 15.43 1,256,979
01/30/2015 15.45 15.58 15.24 15.36 453,616
01/29/2015 15.25 15.53 15.06 15.39 523,488
01/28/2015 15.35 15.5199 15.13 15.21 450,669
01/27/2015 15.29 15.56 15.07 15.37 457,846
01/26/2015 15.28 15.48 15.05 15.33 550,999
01/23/2015 15.16 15.54 15 15.23 422,920
01/22/2015 16.2 16.2 15.06 15.37 841,561
01/21/2015 16.42 16.74 15.9 15.98 558,764
01/20/2015 16.05 16.77 15.8 16.3 713,993
01/16/2015 16 16.24 15.57 16.05 1,392,052
01/15/2015 16.09 16.09 15.3 16.01 591,349
01/14/2015 15.71 16.07 15.4645 15.95 851,197
01/13/2015 15.86 16.05 15.59 15.96 753,923
01/12/2015 16.19 16.2 15.13 15.9 714,796
01/09/2015 16.06 16.68 15.96 16.3 954,577
01/08/2015 15.95 16.46 15.71 16.15 875,886
01/07/2015 15.78 15.97 15.21 15.9 798,212
01/06/2015 15.57 15.87 14.83 15.6 703,416
01/05/2015 15.82 16.35 15.22 15.55 540,264
01/02/2015 15.25 16.19 15.2 16 583,634
12/31/2014 15.04 15.87 14.89 15.18 1,423,639
12/30/2014 15.04 15.49 15.04 15.38 1,018,154
12/29/2014 15.09 15.59 14.8 15.41 1,335,947
12/26/2014 15.25 15.45 15.02 15.2 719,324
12/24/2014 15.12 15.46 15.07 15.3 544,662
12/23/2014 15.43 15.69 15 15.26 870,746
12/22/2014 16 16.21 15.4 15.63 978,399
12/19/2014 16.13 16.5 15.57 15.98 2,195,175
12/18/2014 17 17.22 15.83 16.31 1,146,611
12/17/2014 15.4 16.84 15.31 16.6 2,757,647
12/16/2014 14.31 15.7 13.73 15.53 1,099,101
12/15/2014 15.76 16.233 14.8 14.88 1,273,648
12/12/2014 15.45 15.95 15.17 15.84 1,278,446
12/11/2014 15.5 15.75 15.17 15.56 1,214,845
12/10/2014 16.75 16.75 14.99 15.54 1,378,678
12/09/2014 16.65 16.97 15.83 16.87 1,431,811
12/08/2014 17.07 17.2099 16.22 16.85 1,700,963
12/05/2014 17.86 17.98 17.14 17.4 1,541,457
12/04/2014 18.04 18.1748 17.76 17.93 1,099,888
12/03/2014 18.25 18.74 18.105 18.18 1,083,128
12/02/2014 18.04 18.98 17.71 18.44 1,702,486
12/01/2014 19.75 19.91 17.87 18.17 1,507,754
11/28/2014 20.77 20.86 19.94 20.08 849,686
11/26/2014 21.01 21.45 20.66 21.16 869,641
11/25/2014 21.28 21.415 20.8 20.97 687,869
11/24/2014 21.58 21.81 20.73 21.26 1,000,790
11/21/2014 22 22.39 21.31 21.52 3,971,614
11/20/2014 21.3 21.9 21.05 21.8 905,642
11/19/2014 21.45 21.53 20.94 21.33 834,039
11/18/2014 21.5 21.62 21.23 21.48 621,184
11/17/2014 21.05 21.51 20.94 21.45 798,076
11/14/2014 20.34 21.03 20.13 21 1,132,931
11/13/2014 20.18 20.6 20.0101 20.2 632,066
11/12/2014 19.82 20.31 19.82 20.24 337,134
11/11/2014 20 20.27 19.82 19.91 334,155
11/10/2014 20.3 20.63 19.9 19.98 445,276
11/07/2014 19.25 20.75 19.25 20.35 1,013,591
11/06/2014 19.53 19.59 19.12 19.22 845,717
11/05/2014 19.3 19.95 19.14 19.15 1,302,225
11/04/2014 19.5 19.84 19.11 19.61 690,669
11/03/2014 19.99 20.02 19.5 19.66 839,585
10/31/2014 20.38 20.47 19.67 19.89 761,474
10/30/2014 20.51 20.66 20.07 20.21 328,715
10/29/2014 20.98 21.219 20.2 20.62 423,133
10/28/2014 21.29 21.5 20.72 20.88 531,762
10/27/2014 21.14 21.22 20.7 21.19 474,143
10/24/2014 21 21.37 20.88 21.24 339,946
10/23/2014 21.19 21.35 20.6496 20.96 591,426
10/22/2014 21.5 21.705 20.58 21.01 1,042,940
10/21/2014 21.03 21.5 21 21.48 679,006
10/20/2014 20.32 21.15 20.21 20.78 598,548
10/17/2014 21.2 21.21 19.78 20.25 888,244
10/16/2014 18.97 20.92 18.83 20.73 1,021,311
10/15/2014 18 19.35 17.75 19.07 1,552,162
10/14/2014 18.1 18.39 16.845 17.93 1,299,175
10/13/2014 19.03 19.4399 17.93 18.09 907,361
10/10/2014 19.79 19.7948 19.01 19.03 1,212,528
10/09/2014 20.95 20.95 19.9 19.92 569,353
10/08/2014 21.37 21.466 20.5 20.77 808,895
10/07/2014 21.52 21.784 21.29 21.38 544,901
10/06/2014 22.05 22.216 21.53 21.59 565,382
10/03/2014 22.45 22.534 21.88 22.06 711,691
10/02/2014 22.55 22.57 21.93 22.48 563,324
10/01/2014 22.59 22.78 22.104 22.64 764,917
09/30/2014 21.72 22.7 21.51 22.67 682,748
09/29/2014 21.83 21.88 21.51 21.77 537,395
09/26/2014 21.51 21.95 21.23 21.92 308,613
09/25/2014 21.77 21.77 21.36 21.52 346,720
09/24/2014 21.64 21.9 21.286 21.7 749,334
09/23/2014 22.53 22.58 21.85 21.9 445,413
09/22/2014 22.93 22.93 22.465 22.6 467,912
09/19/2014 22.11 23.75 22.01 23.08 1,015,051
09/18/2014 22.48 22.516 22.1 22.14 441,591
09/17/2014 22.83 22.92 22.37 22.49 469,334
09/16/2014 22.72 23.14 22.7 22.86 261,136
09/15/2014 22.97 22.97 22.66 22.84 308,405
09/12/2014 23.07 23.102 22.63 23.03 357,162
09/11/2014 23.03 23.204 22.88 23.14 295,339
09/10/2014 22.97 23.18 22.71 23.18 254,094
09/09/2014 22.89 23.21 22.65 23.03 545,252
09/08/2014 23.04 23.19 22.66 22.96 407,991
09/05/2014 23.25 23.25 22.8 23.04 555,384
09/04/2014 23.82 23.82 23.21 23.39 685,858
09/03/2014 23.41 23.97 23.225 23.82 701,817
09/02/2014 23.38 23.5 23.01 23.44 584,796
08/29/2014 23.02 23.48 22.92 23.36 472,113
08/28/2014 23.04 23.18 22.8225 23.12 393,705
*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?