CHENIERE ENERGY PARTNERS $30.00

up +0.18


24/5/2013 10:24 AM  |  NYSEAMEX : CQP  |  Industries : Utilities / Natural Gas Distribution
Type:

CQP historical data

Date Open High Low Close Volume
12/28/2012 21.00 21.18 20.77 20.93 2156
12/27/2012 21.35 21.35 20.76 21.21 3890
12/26/2012 21.42 21.42 21.03 21.09 2373
12/24/2012 21.50 21.55 21.27 21.40 948
12/21/2012 21.04 21.70 21.04 21.61 3517
12/20/2012 21.50 21.84 21.44 21.63 1829
12/19/2012 21.80 21.95 21.42 21.50 3046
12/18/2012 21.55 21.88 21.38 21.69 5680
12/17/2012 20.55 21.69 20.22 21.24 8681
12/14/2012 20.23 20.41 20.09 20.22 1615
12/13/2012 20.62 20.63 20.06 20.48 1909
12/12/2012 20.65 20.80 20.35 20.50 2673
12/11/2012 20.72 20.88 20.60 20.60 1800
12/10/2012 20.56 20.95 20.56 20.72 1345
12/7/2012 20.75 20.75 20.44 20.75 2163
12/6/2012 20.68 20.83 20.26 20.70 3611
12/5/2012 20.33 20.90 20.04 20.41 3266
12/4/2012 20.60 20.83 20.34 20.46 3191
12/3/2012 21.00 21.24 20.61 20.76 2789
11/30/2012 20.44 21.04 20.43 20.85 2807
11/29/2012 20.73 20.95 20.41 20.50 3044
11/28/2012 20.51 20.54 20.10 20.50 3255
11/27/2012 20.60 21.10 20.29 20.50 3613
11/26/2012 21.36 21.36 20.60 20.75 4016
11/23/2012 21.11 21.31 21.01 21.13 1045
11/21/2012 21.13 21.14 20.70 20.79 2479
11/20/2012 20.38 21.21 20.37 20.74 5347
11/19/2012 19.98 20.42 19.89 20.25 5077
11/16/2012 19.07 19.83 18.86 19.67 7584
11/15/2012 18.14 18.71 17.68 18.65 7224
11/14/2012 19.00 19.09 17.59 17.87 7297
11/13/2012 19.42 19.50 18.32 18.73 9439
11/12/2012 19.80 19.90 19.52 19.63 3335
11/9/2012 19.99 20.00 19.64 19.89 3628
11/8/2012 20.45 20.54 20.00 20.15 2784
11/7/2012 20.76 20.85 19.74 20.45 3797
11/6/2012 20.75 21.29 20.74 21.01 1979
11/5/2012 20.64 20.95 20.24 20.73 2898
11/2/2012 21.08 21.20 20.76 20.83 2115
11/1/2012 21.13 21.48 21.11 21.16 1378
10/31/2012 21.93 21.93 21.07 21.26 5923
10/26/2012 22.69 22.74 22.35 22.49 2754
10/25/2012 22.41 22.55 22.31 22.50 2089
10/24/2012 22.50 22.57 22.06 22.25 2275
10/23/2012 22.20 22.49 21.52 22.30 4893
10/22/2012 22.27 22.49 22.00 22.23 3267
10/19/2012 21.89 22.30 21.87 22.04 4062
10/18/2012 22.08 22.14 21.55 21.71 3087
10/17/2012 21.28 21.99 21.27 21.92 2779
10/16/2012 21.96 22.21 21.25 21.30 7125
10/15/2012 22.35 22.38 21.80 22.07 3184
10/12/2012 22.36 22.70 22.06 22.30 2602
10/11/2012 22.51 22.75 22.42 22.51 2793
10/10/2012 22.97 22.97 22.43 22.46 3076
10/9/2012 22.66 23.02 22.62 22.94 1540
10/8/2012 22.99 23.07 22.77 22.85 1272
10/5/2012 22.76 22.95 22.70 22.88 1925
10/4/2012 22.75 22.89 22.55 22.76 2484
10/3/2012 23.05 23.05 22.66 22.79 1942
10/2/2012 23.24 23.32 22.80 23.04 2139
10/1/2012 23.07 23.38 22.79 23.22 4262
9/28/2012 23.10 23.18 22.51 22.87 3523
9/27/2012 23.08 23.23 22.76 22.95 5431
9/26/2012 22.56 22.90 22.02 22.71 6743
9/25/2012 23.75 23.95 22.65 22.67 16929
9/24/2012 24.25 24.30 23.75 23.75 5448
9/21/2012 24.09 24.45 23.97 24.30 8283
9/20/2012 24.69 24.74 23.76 24.10 64755
9/19/2012 26.67 26.71 26.25 26.25 1143
9/18/2012 26.50 26.58 26.17 26.58 1285
9/17/2012 26.59 26.59 26.04 26.15 794
9/14/2012 25.82 26.50 25.53 26.15 2480
9/13/2012 25.75 25.79 25.15 25.45 740
9/12/2012 25.16 25.65 25.00 25.43 897
9/11/2012 25.12 25.56 25.01 25.20 662
9/10/2012 25.21 25.90 25.15 25.31 647
9/7/2012 25.77 25.77 25.20 25.44 771
9/6/2012 25.07 26.08 25.00 25.85 1198
9/5/2012 25.19 25.41 25.00 25.27 423
9/4/2012 25.32 25.58 25.13 25.13 693
8/31/2012 25.37 25.91 25.10 25.68 974
8/30/2012 25.96 26.20 25.10 25.50 1682
8/29/2012 25.48 26.50 25.20 25.81 2597
8/28/2012 25.10 25.84 24.97 25.39 1627
8/27/2012 24.85 25.35 24.61 24.95 800
8/24/2012 24.50 24.96 24.43 24.81 660
8/23/2012 24.35 24.87 24.35 24.43 840
8/22/2012 24.79 24.79 24.41 24.58 630
8/21/2012 24.66 24.89 24.30 24.63 1061
8/20/2012 24.82 24.98 24.50 24.53 631
8/17/2012 24.90 25.02 24.75 24.99 453
8/16/2012 25.24 25.24 24.50 24.86 508
8/15/2012 25.24 25.24 24.17 25.12 732
8/14/2012 25.09 25.47 24.59 24.89 1474
8/13/2012 24.70 24.77 24.21 24.77 484
8/10/2012 23.95 24.79 23.76 24.28 1107
8/9/2012 24.11 24.38 23.75 24.20 492
8/8/2012 23.57 24.41 23.57 23.89 654
8/7/2012 23.96 24.29 23.58 24.00 1061
8/6/2012 24.15 24.33 23.82 24.09 1134
Marketplace
Trading Center