Historical Stock Price
| Home |
| Free Dividend Report |
| CMLP Dividend History |
| CMLP Historical Stock Prices |
| Preferred Stock Newsletter |
| CMLP Options Chain |
| CMLP Message Board |
CMLP (CMLP) has the following price history information. Looking back at CMLP historical stock prices for the last five trading days, on September 24, 2015, CMLP opened at $6.62, traded as high as $6.76 and as low as $6.07, and closed at $6.50. Trading volume was a total of 1.42M shares. On September 25, 2015, CMLP opened at $6.51, traded as high as $6.66 and as low as $6.34, and closed at $6.60. Trading volume was a total of 778.90K shares. On September 28, 2015, CMLP opened at $6.61, traded as high as $6.83 and as low as $6.46, and closed at $6.51. Trading volume was a total of 1.62M shares. On September 29, 2015, CMLP opened at $6.52, traded as high as $6.69 and as low as $6.02, and closed at $6.20. Trading volume was a total of 2.37M shares. On September 30, 2015, CMLP opened at $6.27, traded as high as $6.57 and as low as $6.04, and closed at $6.18. Trading volume was a total of 9.47M shares.
CMLP Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into CMLP shares, starting with a $10,000 purchase of CMLP, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/21/2014 | ||
| End date: | 09/30/2015 | ||
| Start price/share: | $24.17 | ||
| End price/share: | $6.18 | ||
| Starting shares: | 413.74 | ||
| Ending shares: | 484.18 | ||
| Dividends reinvested/share: | $2.46 | ||
| Total return: | -70.08% | ||
| Average Annual Total Return: | -56.64% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $2,992.38 | ||
| Years: | 1.44 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/21/2014 | ||
| End date: | 09/30/2015 | ||
| Start price/share: | $24.17 | ||
| End price/share: | $6.18 | ||
| Dividends collected/share: | $2.46 | ||
| Total return: | -64.25% | ||
| Average Annual Total Return: | -50.96% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $3,574.42 | ||
| Years: | 1.44 | ||
 | |||||
| CMLP Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/24/2015 | $6.62 | $6.76 | $6.07 | $6.50 | 1.42M |
| 09/25/2015 | $6.51 | $6.66 | $6.34 | $6.60 | 778.90K |
| 09/28/2015 | $6.61 | $6.83 | $6.46 | $6.51 | 1.62M |
| 09/29/2015 | $6.52 | $6.69 | $6.02 | $6.20 | 2.37M |
| 09/30/2015 | $6.27 | $6.57 | $6.04 | $6.18 | 9.47M |
|
| About CMLP |
| Crestwood Midstream Partners is a limited partnership that develops, acquires, owns and operates primarily fee-based assets and operations within the energy midstream sector. Co. has three segments: gathering and processing, which provides natural gas gathering, processing, treating and compression services in unconventional shale plays in West Virginia, Wyoming, Texas, Arkansas, New Mexico and Louisiana; natural gas liquid (NGL) and crude services, which includes its crude oil rail terminals, the Arrow gathering system, a NGL storage facility, and operations of its US Salt, LLC subsidiary; and storage and transportation, which consists of its natural gas storage and transportation assets. |
| CMLP Historical Closing Prices | |
| Date | Close |
| 09/24/2015 | $6.50 |
| 09/25/2015 | $6.60 |
| 09/28/2015 | $6.51 |
| 09/29/2015 | $6.20 |
| 09/30/2015 | $6.18 |
| Energy Historical Prices |
| CMLP is categorized under the Energy sector; below are some other companies in the same sector:
CNE Historical Stock Prices
|
Free CMLP Email Alerts:
CMLP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.