CHENIERE ENERGY PARTNERS $27.83


18/6/2013 04:18 PM  |  NYSEAMEX : CQP  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

CQP historical data

Date Open High Low Close Volume
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
8/3/2012 24.35 24.52 24.15 24.43 744
8/2/2012 23.78 24.54 23.78 24.30 928
8/1/2012 24.00 24.55 23.76 24.35 1435
7/31/2012 24.25 24.61 24.22 24.43 969
7/30/2012 24.82 24.98 24.10 24.54 1748
7/27/2012 25.46 25.46 25.00 25.25 1433
7/26/2012 25.16 25.28 24.76 25.00 1562
7/25/2012 25.63 25.75 25.02 25.08 668
7/24/2012 25.52 25.59 25.05 25.28 1058
7/23/2012 25.05 25.60 24.88 25.19 1303
7/20/2012 24.90 25.50 24.68 25.50 1365
7/19/2012 24.71 25.10 24.71 24.95 1113
7/18/2012 24.90 25.05 24.68 24.81 1302
7/17/2012 24.80 25.00 24.25 25.00 2241
7/16/2012 24.30 24.99 23.89 24.23 1886
7/13/2012 24.25 24.76 23.25 24.34 2348
7/12/2012 23.35 24.37 23.00 23.92 2323
7/11/2012 23.47 23.60 23.20 23.40 713
7/10/2012 22.80 23.84 22.77 23.19 1235
7/9/2012 23.10 23.40 22.62 23.12 1430
7/6/2012 23.55 23.56 22.99 23.23 1279
7/5/2012 23.50 23.88 23.48 23.65 1714
7/3/2012 23.00 23.71 22.67 23.43 765
7/2/2012 22.52 23.26 22.50 22.96 713
6/29/2012 22.71 23.18 22.60 22.61 1314
6/28/2012 22.07 22.86 22.01 22.40 1153
6/27/2012 21.84 22.58 21.84 22.15 717
6/26/2012 22.10 22.10 21.26 21.94 959
6/25/2012 22.03 22.05 21.27 21.87 778
6/22/2012 22.11 22.53 22.10 22.11 651
6/21/2012 22.41 22.41 21.70 22.08 1068
6/20/2012 21.82 22.65 21.75 22.29 2173
6/19/2012 21.21 22.14 21.00 21.87 2705
6/18/2012 21.20 21.50 20.99 21.15 1123
6/15/2012 21.21 21.58 21.12 21.25 1343
6/14/2012 20.97 21.26 20.56 21.17 1556
6/13/2012 20.48 21.20 20.48 21.00 999
6/12/2012 20.50 21.08 20.21 20.90 1911
6/11/2012 21.01 21.22 20.75 20.81 1110
6/8/2012 20.87 20.96 20.45 20.90 1291
6/7/2012 20.65 21.06 20.38 20.78 2543
6/6/2012 19.99 20.88 19.90 20.23 2304
6/5/2012 19.61 20.17 19.16 19.81 4509
6/4/2012 22.74 22.74 19.31 20.05 13009
6/1/2012 22.60 23.29 22.22 22.90 2102
5/31/2012 23.31 23.60 22.69 23.38 1868
5/30/2012 23.22 23.74 23.19 23.60 1594
5/29/2012 23.76 23.78 23.15 23.44 972
5/25/2012 23.20 23.73 23.00 23.15 755
5/24/2012 23.04 23.51 22.88 23.15 976
5/23/2012 22.90 23.57 22.43 23.45 2000
5/22/2012 23.51 23.97 22.98 23.16 1775
5/21/2012 22.99 23.81 22.98 23.60 1461
5/18/2012 23.61 23.91 22.88 22.95 3195
5/17/2012 24.79 24.79 23.13 23.70 3716
5/16/2012 24.55 24.82 23.97 24.23 1824
5/15/2012 24.21 24.49 23.83 24.13 3551
5/14/2012 25.06 25.74 24.60 25.04 2087
5/11/2012 25.00 25.99 25.00 25.53 1850
5/10/2012 25.19 25.75 24.51 25.20 2696
5/9/2012 23.88 24.47 23.78 24.25 1351
5/8/2012 23.91 24.61 23.71 24.08 1963
5/7/2012 23.62 24.50 23.62 24.29 2039
5/4/2012 25.18 25.62 23.76 24.50 3894
5/3/2012 26.18 26.18 24.62 25.60 3438
5/2/2012 26.35 26.45 25.83 26.17 1721
5/1/2012 26.00 26.49 25.65 26.48 2430
4/30/2012 27.40 27.43 25.62 26.30 4170
4/27/2012 27.02 27.45 26.17 27.10 4802
4/26/2012 26.05 27.47 26.04 27.14 7578
4/25/2012 25.57 25.98 24.92 25.94 4028
4/24/2012 24.88 25.75 24.30 25.03 6082
4/23/2012 23.50 24.50 23.25 24.50 2995
4/20/2012 23.77 24.00 23.35 23.72 1910
4/19/2012 23.51 24.48 23.28 23.55 2290
4/18/2012 24.24 24.48 23.60 23.80 2808
4/17/2012 23.66 24.25 23.28 24.25 4209
4/16/2012 23.99 23.99 22.85 23.05 2671
4/13/2012 22.80 23.93 22.80 23.50 3446
4/12/2012 23.03 23.19 22.67 22.88 1642
4/11/2012 22.46 22.69 21.99 22.65 1712
4/10/2012 22.69 22.99 21.80 21.95 2552
4/9/2012 22.62 22.97 22.42 22.90 1653
Marketplace
Trading Center