CQP - Cheniere Energy Partners, L.P.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201943.5644.4843.5644.1444.14127,700
Jul 22, 201943.2144.2042.8743.9243.92300,300
Jul 19, 201943.6843.8143.0243.1943.1968,000
Jul 18, 201943.5444.0043.0443.4943.49169,500
Jul 17, 201943.8744.3143.0043.5043.50133,500
Jul 16, 201943.5943.9243.5743.8043.80101,100
Jul 15, 201943.8243.9943.6243.6543.6578,900
Jul 12, 201943.4144.0043.4143.8343.8364,300
Jul 11, 201943.7843.8843.0543.5943.59118,300
Jul 10, 201943.3043.9343.3043.5043.50157,300
Jul 09, 201942.5043.3942.4143.3643.3674,000
Jul 08, 201942.6443.0942.3642.4542.4566,300
Jul 05, 201942.7143.2142.5342.9842.9840,600
Jul 03, 201942.4443.0742.2142.6742.6769,000
Jul 02, 201942.9743.3342.3942.5542.55144,200
Jul 01, 201942.3043.4142.0042.7842.78135,800
Jun 28, 201941.8642.2441.5942.1842.18126,700
Jun 27, 201942.3442.4441.8342.0842.0869,600
Jun 26, 201941.5642.5241.4742.4342.43109,100
Jun 25, 201941.1141.6841.1141.2541.2573,300
Jun 24, 201941.4142.0141.4141.6441.6494,800
Jun 21, 201941.3141.8541.1741.3741.37425,200
Jun 20, 201942.1242.2741.2841.5941.59285,600
Jun 19, 201941.5642.0341.5641.8441.84103,500
Jun 18, 201941.8142.5041.6341.7341.73124,500
Jun 17, 201942.3042.3041.8441.8441.8485,800
Jun 14, 201942.3742.4741.7842.2342.23117,800
Jun 13, 201942.0643.0042.0642.3042.30202,600
Jun 12, 201942.0442.6141.8542.0342.03124,100
Jun 11, 201942.6342.6541.8442.3742.37131,000
Jun 10, 201943.1243.1242.3742.5842.58164,400
Jun 07, 201943.6443.7242.8843.2443.24158,400
Jun 06, 201943.2643.5642.5443.5043.5086,800
Jun 05, 201942.8643.2342.3243.0643.0678,000
Jun 04, 201942.9443.1442.1542.7242.72345,600
Jun 03, 201941.7443.2341.7442.3842.38150,600
May 31, 201941.0642.7641.0641.7441.74192,300
May 30, 201940.6942.0540.6641.5641.56116,300
May 29, 201940.2440.9640.0540.6940.69129,900
May 28, 201941.9442.9440.5140.8140.81213,900
May 24, 201942.6343.1641.8042.0642.06159,600
May 23, 201943.1343.3642.2642.6142.61112,800
May 22, 201943.6543.7543.2143.5743.57111,300
May 21, 201942.6743.7342.6143.7043.70157,200
May 20, 201942.5243.0742.2542.5942.59112,700
May 17, 201943.2743.6342.5542.5742.57164,600
May 16, 201943.0843.3942.8943.2143.21206,300
May 15, 201942.9343.1942.7042.7642.76135,400
May 14, 201942.4943.2042.4242.7342.73140,800
May 13, 201943.1743.2042.2642.3842.38116,200
May 10, 201942.4643.2542.3343.2543.25151,900
May 09, 201943.6943.7442.2542.7942.79145,700
May 08, 201943.7543.7542.8843.3043.3079,900
May 07, 201942.6943.7542.2543.6943.69104,300
May 06, 201943.1043.8042.8143.0243.02100,100
May 06, 20190.6 Dividend
May 03, 201944.1544.4543.8844.3043.7073,000
May 02, 201944.6044.6243.8143.8943.30232,500
May 01, 201943.5944.5943.5944.5943.99124,000
Apr 30, 201944.0044.7543.4043.8243.23206,600
Apr 29, 201943.1543.7942.7543.6743.08133,100
Apr 26, 201943.0543.2942.4343.1542.5786,300
Apr 25, 201942.7043.4442.4142.8442.26120,700
Apr 24, 201942.6442.7741.9542.6342.05121,000
Apr 23, 201943.0843.2942.4842.6142.03170,400
Apr 22, 201942.7943.2642.3842.9042.32183,000
Apr 18, 201941.6442.5241.4642.3341.76114,800
Apr 17, 201942.6542.9941.6041.7441.17115,100
Apr 16, 201942.6342.6341.8742.0641.49102,600
Apr 15, 201942.8543.2342.2542.6242.0462,600
Apr 12, 201943.1843.5542.7342.8242.24143,500
Apr 11, 201942.2543.1942.0343.0542.47102,200
Apr 10, 201942.6143.1542.3242.3441.7799,200
Apr 09, 201942.2642.8641.8042.4241.85170,400
Apr 08, 201942.3042.5941.7841.9941.42125,400
Apr 05, 201942.4542.4541.9542.1141.54199,200
Apr 04, 201942.3842.9741.9442.1241.55129,900
Apr 03, 201942.3442.7542.3442.4741.89166,400
Apr 02, 201942.0242.5241.9242.5241.9489,200
Apr 01, 201942.8542.8541.7142.0641.49319,000
Mar 29, 201942.1242.1741.6741.9341.36164,400
Mar 28, 201942.0442.4541.5941.7441.17118,300
Mar 27, 201942.2343.1342.0142.4241.85221,500
Mar 26, 201943.2843.8542.5042.6442.06185,200
Mar 25, 201942.5043.1741.8342.6642.08227,500
Mar 22, 201943.4743.9442.7542.9342.35121,100
Mar 21, 201943.0744.0543.0743.6843.09245,800
Mar 20, 201942.5043.7042.1943.2042.61173,200
Mar 19, 201942.9243.6342.7442.8342.25154,000
Mar 18, 201941.8443.1641.4142.8542.27275,400
Mar 15, 201942.5743.0441.6141.8641.29830,000
Mar 14, 201942.6443.2442.5442.8842.30180,400
Mar 13, 201943.8843.8842.5542.8842.30482,600
Mar 12, 201944.7044.7543.5243.8843.29255,900
Mar 11, 201943.6044.2543.2244.2543.65612,200
Mar 08, 201943.2945.1042.9043.7043.11523,400
Mar 07, 201942.0243.9941.8743.5142.92234,300
Mar 06, 201942.4942.8241.8442.2141.64178,300
Mar 05, 201943.2543.5341.8542.6542.07379,100
Mar 04, 201944.0044.0041.9442.7642.18368,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...