| CONSTELLATION ENERGY PARTNERS, LLC Add to My Watchlist | (NYSE: CEP) |
| CONSTELLATION | 3.93 | -0.07 (-1.75%) | 109,192 |
| Historical Data for CEP |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 3.84 | 4.06 | 3.83 | 109,192 | 3.93 | -0.07 -1.75% |
| 02/08/10 | 4.18 | 4.18 | 3.85 | 99,322 | 4.00 | -0.05 -1.23% |
| 02/05/10 | 4.12 | 4.17 | 3.76 | 201,561 | 4.05 | -0.17 -4.03% |
| 02/04/10 | 4.27 | 4.34 | 4.17 | 166,355 | 4.22 | -0.15 -3.43% |
| 02/03/10 | 4.40 | 4.40 | 4.32 | 28,063 | 4.37 | +0.01 +0.23% |
| 02/02/10 | 4.45 | 4.48 | 4.33 | 83,942 | 4.36 | -0.09 -2.02% |
| 02/01/10 | 4.45 | 4.49 | 4.28 | 143,810 | 4.45 | +0.02 +0.45% |
| 01/29/10 | 4.52 | 4.74 | 4.28 | 125,216 | 4.43 | -0.11 -2.42% |
| 01/28/10 | 4.64 | 4.65 | 4.41 | 82,315 | 4.54 | -0.16 -3.40% |
| 01/27/10 | 4.62 | 4.81 | 4.37 | 151,993 | 4.70 | -0.05 -1.05% |
| 01/26/10 | 4.70 | 4.85 | 4.55 | 111,477 | 4.75 | 0.00 0.00% |
| 01/25/10 | 4.75 | 4.95 | 4.62 | 140,955 | 4.75 | -0.09 -1.86% |
| 01/22/10 | 4.95 | 4.95 | 4.64 | 79,852 | 4.84 | -0.07 -1.43% |
| 01/21/10 | 4.83 | 5.05 | 4.80 | 220,451 | 4.91 | +0.16 +3.37% |
| 01/20/10 | 4.53 | 4.89 | 4.50 | 152,023 | 4.75 | +0.12 +2.59% |
| 01/19/10 | 4.26 | 4.78 | 4.26 | 203,114 | 4.63 | +0.31 +7.18% |
| 01/18/10 | 4.32 | 4.32 | 4.32 | 0 | 4.32 | 0.00 0.00% |
| 01/15/10 | 4.45 | 4.50 | 4.21 | 140,238 | 4.32 | -0.13 -2.92% |
| 01/14/10 | 4.26 | 4.45 | 4.26 | 104,727 | 4.45 | +0.17 +3.97% |
| 01/13/10 | 4.37 | 4.40 | 4.10 | 141,680 | 4.28 | -0.14 -3.17% |
| 01/12/10 | 4.62 | 4.70 | 4.35 | 128,177 | 4.42 | -0.15 -3.28% |
| 01/11/10 | 4.85 | 4.93 | 4.36 | 260,270 | 4.57 | -0.16 -3.38% |
| 01/08/10 | 4.58 | 4.80 | 4.52 | 175,945 | 4.73 | +0.18 +3.96% |
| 01/07/10 | 4.69 | 4.76 | 4.55 | 148,533 | 4.55 | -0.15 -3.19% |
| 01/06/10 | 4.40 | 4.82 | 4.34 | 392,616 | 4.70 | +0.35 +8.05% |
| 01/05/10 | 4.23 | 4.48 | 4.10 | 170,591 | 4.35 | +0.07 +1.64% |
| 01/04/10 | 3.90 | 4.28 | 3.85 | 424,996 | 4.28 | +0.45 +11.75% |
| 01/01/10 | 3.83 | 3.83 | 3.83 | 0 | 3.83 | 0.00 0.00% |
| 12/31/09 | 3.82 | 3.92 | 3.81 | 50,227 | 3.83 | -0.06 -1.53% |
| 12/30/09 | 3.86 | 3.91 | 3.81 | 72,368 | 3.89 | +0.01 +0.25% |
| 12/29/09 | 3.86 | 3.94 | 3.81 | 85,646 | 3.88 | +0.03 +0.78% |
| 12/28/09 | 3.71 | 3.92 | 3.71 | 183,999 | 3.85 | +0.05 +1.32% |
| 12/25/09 | 3.81 | 3.84 | 3.77 | 85,907 | 3.80 | 0.00 0.00% |
| 12/24/09 | 3.81 | 3.84 | 3.77 | 85,907 | 3.80 | -0.04 -1.04% |
| 12/23/09 | 3.70 | 3.84 | 3.70 | 144,811 | 3.84 | +0.14 +3.78% |
| 12/22/09 | 3.67 | 3.76 | 3.66 | 394,220 | 3.70 | -0.04 -1.07% |
| 12/21/09 | 3.80 | 3.84 | 3.65 | 79,534 | 3.74 | -0.04 -1.06% |
| 12/18/09 | 3.75 | 3.85 | 3.74 | 191,022 | 3.78 | +0.09 +2.44% |
| 12/17/09 | 3.42 | 3.69 | 3.42 | 226,959 | 3.69 | +0.26 +7.58% |
| 12/16/09 | 3.38 | 3.52 | 3.37 | 159,076 | 3.43 | +0.04 +1.18% |
| 12/15/09 | 3.45 | 3.45 | 3.33 | 178,764 | 3.39 | -0.03 -0.88% |
| 12/14/09 | 3.35 | 3.42 | 3.22 | 129,226 | 3.42 | +0.12 +3.64% |
| 12/11/09 | 3.29 | 3.40 | 3.17 | 85,166 | 3.30 | +0.05 +1.54% |
| 12/10/09 | 3.30 | 3.35 | 3.22 | 85,648 | 3.25 | +0.02 +0.62% |
| 12/09/09 | 3.36 | 3.41 | 3.20 | 90,781 | 3.23 | -0.17 -5.00% |
| 12/08/09 | 3.37 | 3.48 | 3.32 | 57,712 | 3.40 | +0.01 +0.29% |
| 12/07/09 | 3.33 | 3.45 | 3.33 | 37,501 | 3.39 | +0.10 +3.04% |
| 12/04/09 | 3.44 | 3.44 | 3.27 | 74,972 | 3.29 | -0.05 -1.50% |
| 12/03/09 | 3.44 | 3.44 | 3.26 | 82,911 | 3.34 | +0.02 +0.60% |
| 12/02/09 | 3.45 | 3.45 | 3.32 | 25,552 | 3.32 | -0.06 -1.78% |
| \/ Download Data To Spreadsheet | ||||||
