CHENIERE ENERGY PARTNERS $27.65

down -0.18


19/6/2013 02:19 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
11/10/2011 16.80 16.97 16.38 16.54 2021
11/9/2011 16.20 16.89 16.20 16.45 2417
11/8/2011 16.50 16.69 16.25 16.61 2218
11/7/2011 16.59 16.73 16.02 16.31 1307
11/4/2011 16.21 16.56 16.07 16.45 1314
11/3/2011 16.13 16.50 16.03 16.28 2037
11/2/2011 16.38 16.68 16.00 16.13 3770
11/1/2011 17.00 17.46 16.15 16.20 4415
10/31/2011 17.27 18.28 17.07 17.36 5718
10/28/2011 17.04 17.89 16.35 17.75 6915
10/27/2011 16.75 17.85 16.40 17.50 12123
10/26/2011 16.63 16.94 15.15 16.15 17169
10/25/2011 15.16 15.20 15.00 15.20 1904
10/24/2011 15.49 15.49 15.06 15.14 2764
10/21/2011 15.33 15.33 15.11 15.17 2465
10/20/2011 14.11 15.25 14.08 15.20 3418
10/19/2011 14.40 14.97 14.17 14.30 1487
10/18/2011 14.73 14.94 14.39 14.47 810
10/17/2011 14.75 14.95 14.60 14.74 2083
10/14/2011 14.51 14.70 14.20 14.52 1082
10/13/2011 14.00 14.32 13.55 14.20 1320
10/12/2011 13.86 14.38 13.86 14.07 2560
10/11/2011 13.50 14.09 13.30 13.96 2418
10/10/2011 13.06 13.55 13.06 13.55 1396
10/7/2011 13.62 13.65 13.03 13.08 1349
10/6/2011 12.84 13.62 12.76 13.51 1165
10/5/2011 12.40 13.00 12.31 12.76 1779
10/4/2011 12.53 12.57 11.52 12.40 3511
10/3/2011 13.37 13.37 12.63 12.72 2416
9/30/2011 13.55 13.90 13.45 13.55 1550
9/29/2011 13.85 14.03 13.55 13.61 978
9/28/2011 14.00 14.00 13.66 13.68 872
9/27/2011 14.21 14.37 13.89 14.00 1578
9/26/2011 14.00 14.15 13.61 13.81 1147
9/23/2011 13.06 13.98 13.06 13.96 1733
9/22/2011 13.80 13.96 13.13 13.33 3576
9/21/2011 14.27 14.44 14.05 14.10 1170
9/20/2011 14.56 14.74 14.29 14.30 2397
9/19/2011 14.50 14.65 14.45 14.58 2909
9/16/2011 14.92 14.93 14.60 14.61 4077
9/15/2011 15.04 15.05 14.81 14.81 3824
9/14/2011 15.02 15.10 14.85 14.92 13801
9/13/2011 15.93 16.17 15.43 15.98 968
9/12/2011 15.62 15.82 15.36 15.65 420
9/9/2011 15.68 15.80 15.55 15.75 618
9/8/2011 15.70 15.87 15.60 15.60 409
9/7/2011 15.60 15.85 15.49 15.73 891
9/6/2011 14.31 15.50 14.31 15.40 1330
9/2/2011 15.00 15.25 15.00 15.10 420
9/1/2011 15.64 15.64 15.00 15.20 1309
8/31/2011 16.00 16.09 15.57 15.61 1079
8/30/2011 16.00 16.24 15.65 15.84 1268
8/29/2011 15.95 16.14 15.71 16.05 772
8/26/2011 15.02 15.92 15.02 15.68 588
8/25/2011 15.35 15.50 15.08 15.22 481
8/24/2011 15.33 15.62 15.13 15.47 651
8/23/2011 14.90 15.35 14.85 15.35 930
8/22/2011 15.58 15.82 14.50 14.73 1771
8/19/2011 15.17 15.59 15.09 15.27 1015
8/18/2011 15.88 15.92 15.25 15.65 1571
8/17/2011 16.16 16.23 15.85 16.10 1575
8/16/2011 16.00 16.17 15.62 16.09 1010
8/15/2011 16.49 16.55 16.00 16.32 2796
8/12/2011 16.15 16.67 15.91 16.01 1765
8/11/2011 15.37 15.98 15.03 15.92 2000
8/10/2011 13.06 15.60 13.05 15.15 4310
8/9/2011 12.62 15.70 12.62 13.05 8406
8/8/2011 14.70 14.70 12.00 12.07 4491
8/5/2011 15.80 16.09 14.70 15.59 3956
8/4/2011 17.19 18.05 15.20 15.53 5686
8/3/2011 17.52 18.18 16.92 17.16 2397
8/2/2011 18.30 18.30 17.57 17.61 982
8/1/2011 18.34 18.65 18.08 18.16 1179
7/29/2011 17.88 18.25 17.73 18.07 1099
7/28/2011 18.38 18.63 17.57 18.13 2584
7/27/2011 18.99 19.25 18.85 18.85 1956
7/26/2011 19.31 19.35 19.07 19.20 1339
7/25/2011 19.45 19.50 19.00 19.37 2215
7/22/2011 19.50 19.56 19.36 19.46 1425
7/21/2011 19.02 19.40 19.02 19.39 2559
7/20/2011 18.57 19.00 18.57 19.00 1648
7/19/2011 18.36 18.78 18.36 18.70 1063
7/18/2011 18.66 18.66 18.11 18.33 810
7/15/2011 18.31 18.67 18.31 18.65 1347
7/14/2011 18.39 18.49 18.24 18.24 748
7/13/2011 18.46 18.50 18.30 18.41 979
7/12/2011 18.00 18.40 17.90 18.23 614
7/11/2011 18.42 18.45 18.02 18.12 1089
7/8/2011 18.31 18.59 18.00 18.39 1288
7/7/2011 18.08 18.50 18.04 18.39 1336
7/6/2011 18.10 18.10 17.91 18.08 513
7/5/2011 18.19 18.19 17.89 18.12 584
7/1/2011 18.00 18.17 17.85 18.07 784
6/30/2011 18.33 18.33 17.61 17.97 936
6/29/2011 17.35 18.00 17.35 17.91 1038
6/28/2011 17.21 17.49 17.17 17.35 495
6/27/2011 17.55 17.55 17.05 17.24 570
6/24/2011 17.45 17.60 17.29 17.56 693
6/23/2011 17.43 17.56 17.05 17.44 524
6/22/2011 17.15 17.79 17.15 17.57 1405
Marketplace
Trading Center