Inergy Midstream, L.P. Historical Stock Prices

CMLP 
$23.75
*  
0.18
 negative 
0.76%
Get CMLP Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    CMLP After Hours
 
 
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 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  23.59  23.83  23.50  23.75 272,036
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
08/28/2013 23.12 23.3 23.03 23.18 75,861
08/27/2013 23.12 23.3 22.77 23.24 124,672
08/26/2013 23.44 23.47 23.03 23.26 74,919
08/23/2013 23.42 23.57 23.2 23.45 122,162
08/22/2013 22.99 23.47 22.95 23.46 128,259
08/21/2013 22.87 24.47 22.8 23.07 74,199
08/20/2013 22.91 23.24 22.71 22.96 76,903
08/19/2013 22.96 23.17 22.68 22.98 159,194
08/16/2013 23.33 23.368 22.95 23.03 58,817
08/15/2013 22.65 23.47 22.65 23.44 162,601
08/14/2013 23.67 23.6899 22.59 23.08 141,612
08/13/2013 23.93 23.93 22.9601 23.31 221,798
08/12/2013 23.83 24.06 23.83 23.95 69,016
08/09/2013 23.89 24.05 23.83 24 155,521
08/08/2013 23.97 24.39 23.69 23.76 85,456
08/07/2013 23.5 24.1999 23.21 24 97,717
08/06/2013 23.05 23.98 22.9 23.8 173,212
08/05/2013 23.81 23.92 23.15 23.21 372,780
08/02/2013 24.5 24.86 23.99 24 106,004
08/01/2013 24.49 24.56 24.22 24.51 120,702
07/31/2013 24.39 24.44 23.74 24.27 103,273
07/30/2013 24.28 24.42 23.8 24.27 231,753
07/29/2013 24.11 24.31 23.6801 24.3 205,435
07/26/2013 24.13 24.32 23.78 24.09 293,489
07/25/2013 24.44 24.46 24.08 24.08 207,666
07/24/2013 24.56 24.56 23.93 24.42 429,752
07/23/2013 24.95 25.14 24.53 24.57 172,697
07/22/2013 25.01 25.18 24.85 25.05 305,767
07/19/2013 25 25.1 24.38 25.05 179,145
07/18/2013 25.2 25.59 25.07 25.07 155,286
07/17/2013 25.36 25.59 25.21 25.28 134,747
07/16/2013 25.51 25.6 24.91 25.36 214,830
07/15/2013 24.98 25.59 24.8 25.53 361,402
07/12/2013 24.33 25.06 24.24 25.06 344,797
07/11/2013 24.13 24.34 23.9668 24.3 173,234
07/10/2013 24.2 24.2 23.8201 24.02 205,089
07/09/2013 23.61 24.23 23.544 24.17 302,353
07/08/2013 23.22 23.71 23.22 23.65 629,548
07/05/2013 23.1 23.25 22.93 23.2 109,773
07/03/2013 22.96 23.1 22.68 23.1 93,506
07/02/2013 22.2 23.03 22.031 23.03 375,482
07/01/2013 22.61 22.87 22.0751 22.31 694,167
06/28/2013 22.45 22.4899 22.17 22.24 549,166
06/27/2013 22.32 22.6899 22.19 22.35 835,811
06/26/2013 22.02 22.48 22.02 22.33 327,648
06/25/2013 22 22.72 21.64 22.02 934,071
06/24/2013 21.72 22.15 21.116 22 545,389
06/21/2013 22.2 22.2 21.03 22 1,099,666
06/20/2013 22.6 22.63 21.93 21.93 1,242,291
06/19/2013 22.16 22.88 22.01 22.86 577,988
06/18/2013 22.87 22.96 22.55 22.88 135,604
06/17/2013 22.77 22.879 22.42 22.77 47,655
06/14/2013 22.45 23 22.38 22.65 63,430
06/13/2013 22.15 22.53 22.01 22.38 55,988
06/12/2013 22.25 22.32 21.97 22.18 80,725
06/11/2013 22.73 22.73 21.88 21.9 39,963
06/10/2013 22.7 22.76 22.441 22.56 63,586
06/07/2013 21.57 22.64 21.57 22.57 59,297
06/06/2013 21.83 22.08 21.67 22.02 54,340
06/05/2013 22.51 22.55 21.7 21.8 93,192
06/04/2013 22.5 22.82 22.39 22.42 94,152
06/03/2013 22.36 22.699 22.36 22.51 79,425
05/31/2013 23.07 23.3 22.45 22.49 50,887
05/30/2013 23.7 23.7 22.96 22.97 55,538
05/29/2013 23.74 23.99 23.11 23.28 83,888
05/28/2013 23.65 23.97 23.25 23.689 60,425
05/24/2013 23.91 24.025 23.3 23.4 70,812
05/23/2013 23.7 23.889 23.591 23.75 51,896
05/22/2013 23.62 23.8499 23.37 23.7 66,096
05/21/2013 23.84 23.84 23.21 23.44 73,859
05/20/2013 23.6 23.89 23.502 23.7 59,608
05/17/2013 23.5 23.75 23.37 23.4 94,814
05/16/2013 23.56 23.94 22.95 23.29 205,172
05/15/2013 23.63 23.6458 23.1428 23.17 41,704
05/14/2013 23.71 23.8 23.05 23.43 88,368
05/13/2013 23.71 23.91 23.2 23.32 108,578
05/10/2013 23.46 24.03 23.26 23.47 96,113
05/09/2013 23.49 23.5 23.05 23.34 97,021
05/08/2013 22.63 23.46 22.13 23.46 138,864
05/07/2013 22.5 22.87 22.37 22.6 104,960
05/06/2013 24.1 24.54 22.535 22.78 234,885
05/03/2013 24.68 24.99 24.29 24.55 103,280
05/02/2013 25.46 25.61 24.54 24.71 45,693
05/01/2013 25.63 25.78 25.25 25.46 69,207
04/30/2013 25.25 25.47 24.37 25.39 73,371
04/29/2013 25.01 26.01 24.915 25.26 155,720
04/26/2013 24.41 25.18 24.35 24.97 157,915
04/25/2013 23.26 24.4399 22.97 24.4 188,310
04/24/2013 22.89 23.5 22.88 23.09 49,208
04/23/2013 22.59 23 22.45 23 139,510
04/22/2013 23.04 23.0603 22.6 22.71 167,972
04/19/2013 23.25 23.37 22.72 22.9 92,538
04/18/2013 23.55 23.55 23.17 23.17 34,144
04/17/2013 23.45 23.48 23.36 23.36 16,420
04/16/2013 23.59 23.78 23.46 23.55 31,322
04/15/2013 23.7 23.74 23.59 23.59 50,913
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 your brokers before you trade


Want to trade FX?