Historical Stock Prices

CMLP 
$23.36
*  
0.24
1.04%
Get CMLP Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
08/27/2014 22.63 23.48 22.63 23.17 1,200,627
08/26/2014 22.42 22.73 22.24 22.68 740,500
08/25/2014 22.76 22.814 22.2 22.55 619,469
08/22/2014 22.54 22.7 22 22.65 527,008
08/21/2014 22.25 22.59 22.16 22.56 693,086
08/20/2014 21.39 22.4 21.38 22.35 1,109,006
08/19/2014 21.49 21.76 21.28 21.43 364,291
08/18/2014 21.5 21.68 21.26 21.44 254,342
08/15/2014 21.13 21.63 21 21.5 681,891
08/14/2014 20.97 21.15 20.59 21.02 772,966
08/13/2014 21.02 21.19 20.63 20.78 705,448
08/12/2014 21.26 21.26 20.76 20.96 794,056
08/11/2014 20.65 21.26 20.6 21.14 455,255
08/08/2014 20.45 20.7 20.23 20.54 492,569
08/07/2014 20.71 20.77 20.3 20.42 609,654
08/06/2014 21 21.34 20.29 20.71 1,116,333
08/05/2014 21.75 21.75 21.06 21.18 557,654
08/04/2014 21.62 22.25 21.54 22.17 757,126
08/01/2014 21.7 21.88 21.32 21.6 737,540
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
04/29/2014 22.6 22.98 22.56 22.98 326,443
04/28/2014 22.61 22.794 22.43 22.61 221,547
04/25/2014 22.66 22.8 22.43 22.54 375,815
04/24/2014 22.86 22.86 22.34 22.77 393,702
04/23/2014 23.51 23.66 22.84 22.93 328,818
04/22/2014 24.1 24.15 23.52 23.57 248,217
04/21/2014 24.14 24.2 23.75 24.17 420,465
04/17/2014 23.75 24.185 23.6 24.07 339,094
04/16/2014 23.59 23.83 23.5 23.75 272,045
04/15/2014 23.67 23.755 23.45 23.57 300,851
04/14/2014 23.51 23.82 23.22 23.63 396,714
04/11/2014 22.3 23.44 22.3 23.44 485,103
04/10/2014 22.81 22.9794 22.6 22.64 273,771
04/09/2014 23.11 23.246 22.66 22.89 301,296
04/08/2014 23.07 23.27 22.98 23.13 249,711
04/07/2014 23.22 23.35 23.02 23.12 481,053
04/04/2014 23.27 23.36 23.15 23.28 368,193
04/03/2014 23.32 23.44 23.09 23.3 326,564
04/02/2014 23.11 23.46 22.91 23.3 676,534
04/01/2014 22.5 23.09 22.3 23 373,477
03/31/2014 22.22 22.56 22.09 22.54 399,890
03/28/2014 22.38 22.554 22.14 22.27 321,029
03/27/2014 22.34 22.51 21.98 22.42 487,582
03/26/2014 22.03 22.53 21.95 22.29 529,206
03/25/2014 22.35 22.35 21.62 22.11 670,702
03/24/2014 22.38 22.67 22 22.34 689,054
03/21/2014 22.35 22.43 22.09 22.24 2,022,750
03/20/2014 22.32 22.41 22.22 22.29 445,603
03/19/2014 22.5 22.64 22.17 22.36 357,547
03/18/2014 22.19 22.55 22.09 22.47 404,793
03/17/2014 22.42 22.42 22.1 22.17 394,165
03/14/2014 22.56 22.72 22.23 22.36 283,396
03/13/2014 22.7 22.7 22.38 22.52 299,146
03/12/2014 22.5 22.72 22.41 22.67 341,752
03/11/2014 22.83 22.97 22.52 22.66 383,608
03/10/2014 22.9 22.9599 22.71 22.91 154,572
03/07/2014 22.7 22.9499 22.67 22.83 675,900
03/06/2014 22.84 22.84 22.536 22.73 371,725
03/05/2014 22.24 22.8 22.2 22.65 371,424
03/04/2014 22.5 22.51 22.25 22.34 1,141,639
03/03/2014 22.35 22.49 22.25 22.39 338,468
02/28/2014 22.66 22.77 22.35 22.39 488,927
02/27/2014 22.92 22.94 22.66 22.67 642,915
02/26/2014 22.54 22.956 22.22 22.86 905,309
02/25/2014 23.17 23.331 22.67 23.05 477,710
02/24/2014 23.26 23.5 23.05 23.22 392,952
02/21/2014 23.58 23.72 23.2646 23.47 549,023
02/20/2014 23.5 23.83 23.21 23.67 631,743
02/19/2014 23.59 23.67 23.31 23.41 417,163
02/18/2014 23.75 23.75 23.14 23.64 428,460
02/14/2014 23.78 23.8 23.5 23.75 316,848
02/13/2014 23.5 23.81 23.44 23.51 364,265
02/12/2014 23.4 23.82 23.1307 23.63 360,001
02/11/2014 22.76 23.49 22.66 23.32 350,613
02/10/2014 22.76 22.87 22.5 22.82 248,449
02/07/2014 22.43 22.9501 22.395 22.81 215,620
02/06/2014 22.5 22.65 22.3 22.48 222,033
02/05/2014 22.3 22.68 21.8561 22.5 364,030
02/04/2014 22.97 23 22.53 22.75 331,099
02/03/2014 23.04 23.24 22.61 22.88 319,172
01/31/2014 22.99 23.17 22.85 23.1 233,510
01/30/2014 22.79 23.18 22.79 22.99 285,576
01/29/2014 22.95 23.09 22.82 22.84 469,385
01/28/2014 23 23.36 22.971 23.06 470,815
01/27/2014 23.3 23.545 22.85 23 509,052
01/24/2014 23.46 23.616 23.2801 23.35 542,903
01/23/2014 23.53 23.6 23.45 23.48 357,934
01/22/2014 23.44 23.71 23.42 23.66 299,008
01/21/2014 23.43 23.55 23.3101 23.49 615,110
01/17/2014 23.24 23.5 23.24 23.43 794,233
01/16/2014 23.2 23.43 23.06 23.38 482,031
01/15/2014 23.25 23.44 23.24 23.33 456,463
01/14/2014 23.41 23.5 23.1 23.33 574,194
01/13/2014 23.36 23.48 23.0502 23.47 586,376
01/10/2014 23.32 23.49 23.1 23.18 240,123
01/09/2014 23.33 23.53 23.3 23.4 407,684
01/08/2014 23.75 23.93 23.235 23.29 954,171
01/07/2014 24.05 24.22 23.621 23.88 571,728
01/06/2014 24.21 24.4 23.91 24.04 566,655
01/03/2014 24.51 24.775 23.96 24.35 658,955
01/02/2014 24.75 24.88 24.28 24.66 920,812
12/31/2013 24.68 24.95 24.67 24.89 817,679
12/30/2013 24.6 24.92 24.6 24.76 638,485
12/27/2013 24.54 24.65 24.45 24.63 370,129
12/26/2013 24.4 24.66 24.34 24.59 917,078
12/24/2013 24.56 24.74 24.28 24.43 655,323
12/23/2013 23.76 24.75 23.51 24.41 1,178,704
12/20/2013 22.8 24.13 22.64 23.95 18,616,060
12/19/2013 22.95 23.1 22.45 22.93 1,187,973
12/18/2013 22.9 23.12 22.325 22.93 1,526,310
12/17/2013 22.9 23.19 22.71 22.81 1,587,864
12/16/2013 22.67 23.35 22.431 22.95 2,014,216
12/13/2013 21.7 22.77 21.7 22.74 3,393,197
12/12/2013 20.55 21.42 20.46 21.35 961,317
12/11/2013 20.69 20.76 20.46 20.48 815,745
12/10/2013 20.8 20.97 20.58 20.65 814,813
12/09/2013 21.29 21.39 20.81 20.88 1,054,178
12/06/2013 21.79 22 21.34 21.38 878,376
12/05/2013 22.14 22.41 21.8 21.84 848,327
12/04/2013 22.17 22.46 22.11 22.45 447,241
12/03/2013 22.05 22.38 21.57 22.27 942,132
12/02/2013 22.63 22.83 22.1 22.17 512,346
11/29/2013 22.42 22.67 22.41 22.64 158,211
11/27/2013 22.32 22.53 22.21 22.46 374,002
11/26/2013 22.1 22.39 21.94 22.32 520,353
11/25/2013 21.81 22.1 21.731 22.06 466,492
11/22/2013 21.55 21.92 21.53 21.77 399,423
11/21/2013 21.53 21.92 20.9 21.58 943,140
11/20/2013 20.86 21.31 20.86 21.08 423,790
11/19/2013 21.53 21.55 20.82 20.89 677,619
11/18/2013 21.7 21.75 21.23 21.25 363,130
11/15/2013 21.28 21.76 21.2101 21.64 391,954
11/14/2013 21.45 21.74 21.3501 21.68 372,348
11/13/2013 20.94 21.14 20.81 21.13 379,426
11/12/2013 20.63 21.37 20.48 21.11 699,760
11/11/2013 20.5 20.7 20.4 20.52 459,169
11/08/2013 20.85 20.92 20.4 20.65 496,302
11/07/2013 21.5 21.72 20.72 20.89 613,647
11/06/2013 21.37 21.685 21.09 21.27 705,996
11/05/2013 21.32 21.77 21.32 21.39 467,997
11/04/2013 21.92 22.06 21.75 21.91 800,195
11/01/2013 21.84 21.96 21.68 21.91 517,542
10/31/2013 21.98 21.99 21.6307 21.9 521,635
10/30/2013 21.87 22.09 21.87 21.9 672,283
10/29/2013 21.76 22 21.75 21.91 954,154
10/28/2013 21.46 21.74 21.45 21.72 524,081
10/25/2013 21.5 21.54 21.2301 21.4 1,476,038
10/24/2013 21.65 21.75 21.52 21.57 1,062,087
10/23/2013 21.72 21.87 21.45 21.63 851,131
10/22/2013 21.89 21.98 21.74 21.87 1,033,809
10/21/2013 21.5 21.99 21.48 21.87 1,476,058
10/18/2013 21.02 21.49 20.9 21.42 12,488,940
10/17/2013 22.3 22.5399 22.15 22.36 339,719
10/16/2013 22.45 22.69 22.19 22.31 921,578
10/15/2013 22.7 22.7 22.3701 22.45 752,322
10/14/2013 22.41 22.74 22.41 22.67 416,921
10/11/2013 23.06 23.17 22.51 22.55 536,871
10/10/2013 22.96 23.068 22.5001 22.8 714,114
10/09/2013 23.3 23.34 22.67 22.92 553,679
10/08/2013 23.76 23.76 23.04 23.25 404,461
10/07/2013 23.11 23.39 22.34 23.39 3,314,469
10/04/2013 22.99 23.26 22.77 23.22 878,608
10/03/2013 22.51 23.1 22.49 23.03 1,532,508
10/02/2013 22.11 22.44 22.1 22.44 294,458
10/01/2013 22 22.4 22 22.31 300,189
09/30/2013 21.99 22.13 21.87 22.08 199,226
09/27/2013 21.9 22.15 21.83 22.09 247,445
09/26/2013 21.95 22.2 21.95 22.05 322,841
09/25/2013 22.1 22.1 21.91 22.03 252,424
09/24/2013 22.17 22.25 21.98 22.14 269,324
09/23/2013 22.18 22.3033 21.95 22.28 264,439
09/20/2013 22.14 22.4 21.84 22.4 599,151
09/19/2013 21.89 22.17 21.78 22.12 472,095
09/18/2013 21.8 22.1 21.64 22.01 578,694
09/17/2013 21.68 21.84 21.41 21.71 493,287
09/16/2013 21.85 21.91 21.7 21.77 402,457
09/13/2013 21.89 21.94 21.85 21.85 498,978
09/12/2013 21.8 21.95 21.62 21.87 598,663
09/11/2013 21.75 21.97 21.75 21.81 799,232
09/10/2013 22.06 22.2693 21.7 21.75 8,020,368
09/09/2013 23.3 23.37 23.26 23.26 106,508
09/06/2013 23.35 23.42 23.2285 23.32 123,930
09/05/2013 23.28 23.33 23.17 23.33 130,780
09/04/2013 23.18 23.4 23.18 23.31 113,057
09/03/2013 23.36 23.36 23.102 23.33 103,557
08/30/2013 23.24 23.34 23.1701 23.24 88,066
08/29/2013 23.07 23.22 22.9804 23.21 56,946
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?