Home > Quotes > XTEX > Historical Prices
XTEX

Crosstex Energy, L.P. Historical Stock Prices

$21.52
*  
0.36
  negative  
1.7%
Get XTEX Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  20.86  21.65  19.86  21.52 591,992
05/22/2013 21.17 21.35 20.86 21.16 512,246
05/21/2013 20.9 21.15 20.8275 21.03 437,909
05/20/2013 20.77 20.91 20.55 20.79 458,198
05/17/2013 20.39 20.95 20.23 20.76 575,280
05/16/2013 20.42 20.66 20.03 20.36 335,904
05/15/2013 20.1 20.34 19.84 20.27 443,800
05/14/2013 20.29 20.37 20 20.04 762,659
05/13/2013 20.01 20.25 19.8 20.23 563,875
05/10/2013 19.58 20 19.3201 19.81 319,033
05/09/2013 18.93 19.92 18.93 19.63 432,500
05/08/2013 19.06 19.35 18.87 19.03 269,136
05/07/2013 18.87 19.1 18.59 18.93 179,457
05/06/2013 18.87 18.98 18.57 18.64 168,266
05/03/2013 18.75 18.96 18.5 18.78 330,028
05/02/2013 18.26 18.74 17.92 18.59 519,790
05/01/2013 18.11 18.42 17.9 17.91 276,101
04/30/2013 17.88 18.28 17.88 18.09 187,402
04/29/2013 17.93 18.2676 17.85 17.97 362,902
04/26/2013 18.71 18.99 17.63 17.9 792,958
04/25/2013 19.32 19.64 18.795 18.85 360,310
04/24/2013 19.27 19.49 19.1 19.32 200,784
04/23/2013 19.15 19.34 19 19.24 257,101
04/22/2013 19.17 19.36 19 19.1 241,107
04/19/2013 18.8 19.17 18.5 19.12 361,364
04/18/2013 18.8 19.0675 18.52 18.58 431,755
04/17/2013 19.49 19.7443 18.79 18.87 337,930
04/16/2013 19.19 19.82 19.05 19.59 413,823
04/15/2013 19.42 19.4912 18.96 19.05 405,977
04/12/2013 19.37 19.45 19.15 19.35 279,044
04/11/2013 19.29 19.47 19.27 19.36 309,170
04/10/2013 19.06 19.47 19 19.4 642,316
04/09/2013 19.3 19.41 19.17 19.33 449,695
04/08/2013 19.27 19.4 19.01 19.2 572,627
04/05/2013 18.7 19.31 18.28 19.27 400,702
04/04/2013 18.73 19.07 18.71 18.79 427,994
04/03/2013 18.65 18.8225 18.29 18.73 536,067
04/02/2013 18.65 18.88 18.52 18.57 257,897
04/01/2013 18.45 18.62 18.13 18.61 269,341
03/28/2013 18.26 18.5 18 18.4 270,078
03/27/2013 18.37 18.45 18.16 18.26 305,083
03/26/2013 18.32 18.48 18.25 18.43 417,739
03/25/2013 18.39 18.53 18.2199 18.26 232,241
03/22/2013 18.35 18.5 18.2 18.31 279,776
03/21/2013 18.45 18.58 18.2 18.35 540,643
03/20/2013 18.16 18.28 17.8 18.19 489,538
03/19/2013 18.05 18.3 17.75 18.19 686,964
03/18/2013 17.51 18.13 17.2 17.9 680,320
03/15/2013 17.75 17.78 17.48 17.67 665,075
03/14/2013 17.53 17.75 17.3152 17.6 471,175
03/13/2013 17.58 17.705 17.35 17.53 280,472
03/12/2013 17.7 17.71 17.34 17.55 468,917
03/11/2013 17.71 17.825 17.45 17.65 616,457
03/08/2013 17.86 18.04 17.77 17.85 430,329
03/07/2013 17.92 17.98 17.62 17.76 317,487
03/06/2013 18.2 18.2 17.62 17.86 508,520
03/05/2013 17.81 18.3 17.7885 18.24 1,063,907
03/04/2013 17.17 17.82 17.17 17.68 1,172,470
03/01/2013 16.75 17.09 16.65 17.06 556,867
02/28/2013 17 17.24 16.81 16.87 3,771,512
02/27/2013 17.21 17.63 17.1937 17.56 311,306
02/26/2013 17.59 17.6335 17.01 17.27 422,492
02/25/2013 17.6 17.71 17.28 17.49 517,037
02/22/2013 17.67 17.91 17.33 17.5 507,597
02/21/2013 18.19 18.19 17.39 17.66 773,049
02/20/2013 18.2 18.48 18.01 18.16 577,069
02/19/2013 18.45 18.48 17.94 18.11 407,047
02/15/2013 18.27 18.46 18 18.41 705,713
02/14/2013 18.34 18.48 17.98 18.19 841,826
02/13/2013 18 18.34 17.82 18.25 762,356
02/12/2013 17.89 18 17.69 17.96 341,061
02/11/2013 17.96 18.02 17.51 17.94 616,731
02/08/2013 17.87 18.04 17.73 17.9 493,360
02/07/2013 17.6 17.79 17.22 17.77 596,482
02/06/2013 17.03 17.73 16.982 17.69 824,396
02/05/2013 16.73 17.28 16.68 17.18 861,640
02/04/2013 16.71 16.82 16.536 16.75 360,897
02/01/2013 16.66 16.79 16.44 16.75 589,210
01/31/2013 16.38 16.6 16.21 16.51 516,388
01/30/2013 16.5 16.5 16.07 16.36 865,444
01/29/2013 17.01 17.01 16.6 16.89 648,986
01/28/2013 16.69 17 16.69 16.97 694,017
01/25/2013 16.57 16.9 16.3 16.74 654,044
01/24/2013 16.7 17.004 16.06 16.39 1,079,913
01/23/2013 16.79 17.08 16.62 16.753 1,371,144
01/22/2013 16.4 16.68 16.25 16.62 1,876,583
01/18/2013 15.34 15.96 15.34 15.93 610,272
01/17/2013 15.51 15.9 15.51 15.54 737,928
01/16/2013 15.6 15.64 15.39 15.5 387,983
01/15/2013 15.54 15.64 15.3874 15.61 559,756
01/14/2013 15.47 15.7 15.47 15.64 858,816
01/11/2013 15.35 15.52 15.27 15.5 622,931
01/10/2013 15.34 15.6 15.2 15.55 978,299
01/09/2013 14.79 15.359 14.78 15.35 6,584,059
01/08/2013 16.1 16.1 15.75 15.76 385,231
01/07/2013 15.6 16.075 15.54 16.03 390,882
01/04/2013 15.71 15.9 15.41 15.55 295,132
01/03/2013 15.49 15.9 15.44 15.61 355,886
01/02/2013 15.25 15.65 14.7 15.56 711,675
12/31/2012 13.87 14.73 13.81 14.5498 586,827
12/28/2012 13.73 14 13.68 13.97 335,550
12/27/2012 13.75 13.85 13.66 13.73 380,267
12/26/2012 13.87 13.99 13.54 13.74 425,518
12/24/2012 13.97 14.14 13.73 13.84 408,522
12/21/2012 14.06 14.06 13.4 13.86 3,134,073
12/20/2012 13.84 14.06 13.65 13.73 805,959
12/19/2012 13.91 14.23 13.76 13.82 750,483
12/18/2012 13.6 13.79 13.56 13.79 1,457,292
12/17/2012 14.21 14.22 13.94 13.99 575,556
12/14/2012 14.58 14.6399 14.21 14.23 541,373
12/13/2012 14.82 14.92 14.4 14.58 385,521
12/12/2012 14.97 14.98 14.47 14.75 481,317
12/11/2012 14.99 14.99 14.45 14.68 405,438
12/10/2012 14.15 14.7 14.1 14.65 488,596
12/07/2012 13.81 14 13.65 13.94 197,109
12/06/2012 14.3 14.46 13.78 13.81 305,692
12/05/2012 14.09 14.28 13.94 14.24 247,407
12/04/2012 14.74 14.78 13.98 14 540,391
12/03/2012 15.01 15.1 14.65 14.74 306,876
11/30/2012 15.09 15.22 14.41 15.08 547,798
11/29/2012 15.11 15.17 15 15.13 264,445
11/28/2012 14.94 15 14.862 15 260,124
11/27/2012 14.75 15.1 14.75 14.96 432,026
11/26/2012 14.64 14.87 14.6 14.8 154,685
11/23/2012 14.66 14.72 14.43 14.62 76,651
11/21/2012 14.64 15.44 14.34 14.54 137,799
11/20/2012 14.82 14.84 14.49 14.52 151,525
11/19/2012 15.08 15.15 14.5 14.6 418,237
11/16/2012 13.77 14.51 13.673 14.49 360,457
11/15/2012 13.42 13.89 13.06 13.78 352,564
11/14/2012 13.97 14.05 13.33 13.51 733,903
11/13/2012 14.03 14.23 13.71 13.82 354,378
11/12/2012 14.38 14.5 14 14.01 187,460
11/09/2012 14.32 14.59 14.01 14.29 375,740
11/08/2012 14.81 14.961 14.4 14.75 248,626
11/07/2012 14.95 15.08 14.6 14.83 146,149
11/06/2012 14.85 15.0688 14.85 15.01 476,946
11/05/2012 15.05 15.28 14.6196 14.8 268,839
11/02/2012 15.29 15.36 14.95 15.16 187,383
11/01/2012 15.4 15.68 15.17 15.32 163,849
10/31/2012 15.42 15.85 15.2805 15.49 310,564
10/26/2012 16.02 16.3 15.93 16.18 118,678
10/25/2012 16.36 16.48 15.93 16.01 200,783
10/24/2012 16.28 16.54 16.2301 16.35 143,556
10/23/2012 16.08 16.37 16.01 16.28 156,326
10/22/2012 16.18 16.39 16.14 16.28 163,315
10/19/2012 15.95 16.25 15.68 16.09 214,253
10/18/2012 16.41 16.41 15.72 15.88 218,051
10/17/2012 16.04 16.4 15.9725 16.4 135,808
10/16/2012 15.94 16.2 15.63 16.14 281,035
10/15/2012 15.36 15.76 15.26 15.75 158,175
10/12/2012 15.49 15.54 15.19 15.32 233,268
10/11/2012 15.66 15.66 15.43 15.46 213,430
10/10/2012 15.7 15.98 15.52 15.54 216,743
10/09/2012 16 16.13 15.75 15.76 165,364
10/08/2012 16.25 16.25 15.92 15.99 185,202
10/05/2012 16 16.36 15.83 16.26 429,464
10/04/2012 15.95 16 15.7 15.94 266,296
10/03/2012 15.62 15.85 15.37 15.78 268,913
10/02/2012 15.83 15.95 15.4681 15.67 246,330
10/01/2012 15.4 15.74 15.4 15.68 163,766
09/28/2012 15.5 15.72 15.35 15.4 163,852
09/27/2012 15.55 15.58 15.38 15.44 110,545
09/26/2012 15.31 15.52 15.31 15.44 157,100
09/25/2012 15.61 15.75 15.31 15.36 220,081
09/24/2012 15.75 15.83 15.59 15.61 171,157
09/21/2012 15.18 15.95 15.0045 15.89 403,587
09/20/2012 15.18 15.37 15.07 15.19 193,943
09/19/2012 15.24 15.28 14.91 15.27 225,982
09/18/2012 15.23 15.23 15.02 15.18 197,677
09/17/2012 15.16 15.25 14.928 15.17 277,727
09/14/2012 14.52 15.07 14.52 15.06 608,511
09/13/2012 14.1 14.61 14 14.5 319,649
09/12/2012 13.95 14.309 13.95 14.13 441,832
09/11/2012 14.1 14.29 13.6 13.91 551,477
09/10/2012 14.51 14.661 14.04 14.11 300,944
09/07/2012 14.29 14.71 14.15 14.61 196,730
09/06/2012 14.64 14.64 14.11 14.28 346,560
09/05/2012 14.7 14.86 14.55 14.6 116,198
09/04/2012 14.85 14.915 14.68 14.7 384,788
08/31/2012 15.03 15.11 14.87 14.88 232,831
08/30/2012 14.98 15.08 14.946 14.98 123,118
08/29/2012 15.33 15.34 14.85 15 283,310
08/28/2012 15.17 15.38 15.09 15.33 145,610
08/27/2012 15.11 15.33 15.08 15.24 124,222
08/24/2012 15.04 15.25 15.0178 15.15 100,621
08/23/2012 14.95 15.1 14.9 15.03 134,969
08/22/2012 15.06 15.27 14.97 15.01 107,205
08/21/2012 15.1 15.35 15.01 15.1 140,247
08/20/2012 14.91 15.2484 14.86 15.14 167,812
08/17/2012 15.06 15.22 14.77 15 214,734
08/16/2012 14.81 15.14 14.75 14.98 236,090
08/15/2012 14.97 15.01 14.75 14.78 289,815
08/14/2012 14.8 15 14.63 14.91 485,721
08/13/2012 14.505 14.94 14.46 14.55 472,920
08/10/2012 15.01 15.43 14.62 14.65 578,204
08/09/2012 14.87 15.55 14.86 15.17 277,822
08/08/2012 14.51 15.69 13.5201 15.56 811,441
08/07/2012 16.12 16.67 15.92 15.98 316,294
08/06/2012 16.36 16.7 16.28 16.7 132,578
08/03/2012 16.5 16.62 16.3 16.37 103,741
08/02/2012 16.49 16.81 16.35 16.37 275,479
08/01/2012 16.49 17.04 16.3 16.69 390,005
07/31/2012 16.72 16.8499 16.33 16.43 186,210
07/30/2012 16.53 16.909 16.5 16.66 168,695
07/27/2012 16.91 17.03 16.691 16.98 155,395
07/26/2012 16.58 16.9 16.3 16.86 207,435
07/25/2012 16.63 16.71 16.3 16.5 158,727
07/24/2012 16.9 16.9 16.45 16.6 201,142
07/23/2012 16.76 17 16.56 16.83 132,319
07/20/2012 16.7 17 16.7 17 124,252
07/19/2012 16.92 17.0838 16.7 16.76 143,036
07/18/2012 16.93 17.2 16.75 16.96 215,060
07/17/2012 16.78 17.09 16.28 17.01 290,506
07/16/2012 16.64 16.78 16.5205 16.76 103,971
07/13/2012 16.4 16.63 16.33 16.63 93,374
07/12/2012 16.44 16.63 16.284 16.41 226,649
07/11/2012 16.48 16.65 16.16 16.59 251,642
07/10/2012 16.2 16.49 16.1 16.43 316,972
07/09/2012 16.29 16.34 15.91 16.28 178,181
07/06/2012 15.51 16.25 15.51 16.21 186,856
07/05/2012 15.89 16.03 15.65 15.72 262,540
07/03/2012 15.79 16.1077 15.71 15.86 267,728
07/02/2012 15.01 16.37 15 16.06 384,292
06/29/2012 16.43 16.43 16.15 16.4 180,981
06/28/2012 15.95 16.43 15.95 16.23 178,350
06/27/2012 15.82 16.46 15.774 16.33 175,155
06/26/2012 15.63 15.8 15.45 15.72 137,711
06/25/2012 15.71 15.9 15.34 15.55 202,808
06/22/2012 15.7 15.94 15.5 15.84 165,153
06/21/2012 16.3 16.3 15.54 15.6 160,699
06/20/2012 16.29 16.56 16.15 16.3 166,974
06/19/2012 16.07 16.5 16.03 16.34 255,618
06/18/2012 16.6 16.6 15.96 15.99 306,425
06/15/2012 16.42 16.74 16.3 16.62 1,182,139
06/14/2012 16.21 16.55 16.02 16.47 359,250
06/13/2012 16.02 16.28 15.9 16.16 206,151
06/12/2012 15.7 16.1 15.7 16.09 555,361
06/11/2012 15.83 15.99 15.65 15.7 294,736
06/08/2012 15.47 15.88 15.15 15.79 198,319
06/07/2012 15.22 15.7 15.22 15.5 198,054
06/06/2012 15.25 15.69 15.15 15.2 258,479
06/05/2012 14.75 15.37 14.678 15.11 247,684
06/04/2012 15.42 15.5 14.57 14.58 619,829
06/01/2012 15.21 15.56 15 15.44 344,935
05/31/2012 15.99 15.99 15.51 15.59 183,818
05/30/2012 16.2 16.2999 15.73 16.01 268,802
05/29/2012 16.63 16.76 16.15 16.4 537,254
05/25/2012 16.07 16.64 15.89 16.61 556,590
05/24/2012 16.69 16.69 15.76 16.1 250,083
05/23/2012 15.82 16.25 15.57 16.16 386,635
05/22/2012 15.78 15.98 15.47 15.93 392,252
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.