Columbia Pipeline Partners LP Common Units representing Limited Partner Interests Historical Stock Prices

CPPL 
$17.2
*  
unch
unch
Get CPPL Alerts
*Delayed - data as of Dec. 2, 2016 14:40 ET  -  Find a broker to begin trading CPPL now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    CPPL 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

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

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

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.
14:40 17.20 17.225 17.15 17.20 241,050
12/01/2016 17.2 17.25 17.15 17.2 497,398
11/30/2016 17.15 17.2 17.1 17.15 1,103,637
11/29/2016 17.1 17.15 17.1 17.1 1,258,711
11/28/2016 17.1 17.15 17.1 17.1 384,589
11/25/2016 17.15 17.15 17.05 17.15 202,454
11/23/2016 17.05 17.15 17.05 17.15 1,731,241
11/22/2016 17.05 17.1 17.05 17.05 1,131,493
11/21/2016 17.05 17.1 17.05 17.05 914,408
11/18/2016 17.1 17.1 17.05 17.05 1,606,071
11/17/2016 17.1 17.125 17.05 17.1 3,178,496
11/16/2016 17.05 17.15 17.05 17.1 723,681
11/15/2016 17.1 17.15 17.05 17.05 1,004,276
11/14/2016 17.1 17.125 17.05 17.1 1,040,750
11/11/2016 17 17.15 17 17.15 731,146
11/10/2016 17.05 17.05 17 17 1,295,299
11/09/2016 17 17.05 17 17 656,000
11/08/2016 17.05 17.15 17 17 1,410,147
11/07/2016 17.2 17.225 17.15 17.15 1,544,959
11/04/2016 17.15 17.2 17.15 17.2 1,274,221
11/03/2016 17.1 17.2 17.1 17.15 3,370,676
11/02/2016 17.2 17.2 17.05 17.1 25,328,780
11/01/2016 16.05 16.125 16 16 975,215
10/31/2016 16.05 16.15 16 16 587,040
10/28/2016 16.05 16.2 16.05 16.1 320,786
10/27/2016 16.2 16.2 16.05 16.05 1,154,836
10/26/2016 16.15 16.3 16.125 16.15 879,464
10/25/2016 16.2 16.25 16.15 16.15 845,570
10/24/2016 16.3 16.3 16.175 16.2 375,041
10/21/2016 16.25 16.3 16.175 16.2 529,783
10/20/2016 16.25 16.35 16.25 16.25 648,808
10/19/2016 16.35 16.35 16.25 16.3 127,959
10/18/2016 16.3 16.3 16.2 16.3 496,912
10/17/2016 16.25 16.3 16.175 16.3 509,987
10/14/2016 16.26 16.26 16.195 16.22 751,873
10/13/2016 16.2 16.26 16.2 16.2 491,204
10/12/2016 16.2 16.26 16.185 16.22 540,580
10/11/2016 16.13 16.21 16.11 16.21 385,746
10/10/2016 16.13 16.345 16.12 16.15 489,606
10/07/2016 16.19 16.19 16.1 16.15 1,854,988
10/06/2016 16.14 16.19 16.11 16.16 1,720,398
10/05/2016 16.13 16.21 16.1 16.14 1,490,298
10/04/2016 16.1 16.22 16.1 16.12 630,041
10/03/2016 16.19 16.24 16.1 16.13 2,576,362
09/30/2016 16.15 16.215 16.12 16.14 801,558
09/29/2016 16.1 16.2 16.1 16.14 1,326,606
09/28/2016 16.15 16.23 16.065 16.2 2,017,047
09/27/2016 16 16.13 16 16.1 5,362,250
09/26/2016 16 16.4 15.75 16.05 5,371,097
09/23/2016 15.36 15.5901 15.25 15.3 3,579,239
09/22/2016 15.4 15.57 15.24 15.3 696,987
09/21/2016 15.03 15.27 14.9402 15.24 217,557
09/20/2016 14.86 15.22 14.81 14.91 208,038
09/19/2016 14.26 14.91 14.26 14.78 315,950
09/16/2016 13.95 14.55 13.911 14.33 602,030
09/15/2016 14.04 14.09 13.9 14 490,722
09/14/2016 14.16 14.226 13.9 14.03 491,636
09/13/2016 14.08 14.32 13.9 14.22 458,055
09/12/2016 14.39 14.52 14.1701 14.23 247,783
09/09/2016 14.54 14.63 14.361 14.54 216,460
09/08/2016 14.75 14.77 14.53 14.65 126,615
09/07/2016 14.46 14.87 14.42 14.67 499,779
09/06/2016 14.09 14.48 14.0001 14.41 201,014
09/02/2016 13.63 14.01 13.49 14.01 568,194
09/01/2016 13.61 13.6364 13.47 13.63 118,641
*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?