CQP - Cheniere Energy Partners, L.P.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 2020------
Mar 27, 202023.0524.4021.9124.0524.051,161,200
Mar 26, 202024.4325.4322.5523.6123.61607,300
Mar 25, 202021.0624.6421.0624.0724.07757,100
Mar 24, 202023.6723.9722.0022.0022.00407,500
Mar 23, 202022.0023.9021.4921.7921.791,010,000
Mar 20, 202021.0027.3121.0022.1122.112,717,300
Mar 19, 202018.3022.4218.2020.2020.201,334,400
Mar 18, 202023.9623.9717.7518.5518.55950,800
Mar 17, 202025.6026.7324.5024.5924.591,783,800
Mar 16, 202024.3028.0024.3025.5825.581,325,500
Mar 13, 202027.4828.4825.6927.2927.29430,300
Mar 12, 202026.3127.1724.1825.6525.65720,400
Mar 11, 202027.4729.7526.5528.5528.55479,000
Mar 10, 202028.6028.6024.1228.0828.081,101,000
Mar 09, 202026.1930.2024.8725.8925.89717,600
Mar 06, 202031.1931.9030.4030.5930.59334,200
Mar 05, 202033.0033.0031.7132.1132.11483,500
Mar 04, 202033.6933.9732.2832.6032.60273,400
Mar 03, 202034.3035.1132.9733.6933.69181,500
Mar 02, 202034.4335.5333.4634.5534.55221,900
Feb 28, 202032.4734.1031.3833.9033.901,114,100
Feb 27, 202033.6034.4331.8933.7333.73682,300
Feb 26, 202033.8234.9833.8234.3134.31386,200
Feb 25, 202035.3536.1433.7834.2134.21375,000
Feb 24, 202034.5436.1034.0535.0235.02326,400
Feb 21, 202036.4436.9635.9036.1236.12173,100
Feb 20, 202037.1237.6636.5836.6636.66177,100
Feb 19, 202037.0437.7536.8937.0037.00252,000
Feb 18, 202036.1437.2936.0036.6736.67225,500
Feb 14, 202037.2037.5236.4736.6436.64158,000
Feb 13, 202036.8237.5336.5136.8236.82193,200
Feb 12, 202037.2337.7036.7937.0537.05183,800
Feb 11, 202035.5636.8035.5636.6536.65274,600
Feb 10, 202036.6037.0435.5635.7535.75365,500
Feb 07, 202036.9737.6336.9037.2337.23244,800
Feb 06, 202038.5138.5137.0037.3237.32572,200
Feb 06, 20200.63 Dividend
Feb 05, 202039.1339.8938.3938.9138.28422,600
Feb 04, 202038.8039.8738.8038.9438.31271,300
Feb 03, 202038.5738.7438.0038.5837.96248,500
Jan 31, 202039.1539.4938.6338.6738.04284,800
Jan 30, 202039.1939.5639.0239.3338.69243,400
Jan 29, 202039.6540.1039.3839.4738.83137,200
Jan 28, 202039.8440.5239.1939.5838.94230,900
Jan 27, 202039.9540.3739.5139.6639.02196,300
Jan 24, 202040.8841.0440.0940.3039.65256,100
Jan 23, 202040.9641.7740.5841.1240.45256,400
Jan 22, 202041.7142.0440.9441.3140.64267,300
Jan 21, 202042.1642.2741.0741.7441.06356,400
Jan 17, 202042.3942.5541.7042.1641.48294,900
Jan 16, 202042.2242.8842.1042.4241.73131,600
Jan 15, 202041.1842.8041.1842.4441.75236,500
Jan 14, 202041.1041.3340.9641.1140.44189,800
Jan 13, 202040.7541.4240.5541.0840.41230,400
Jan 10, 202040.4241.2940.3740.8240.16139,700
Jan 09, 202040.4740.8240.2540.6039.94118,600
Jan 08, 202041.4541.6740.2140.4739.81223,900
Jan 07, 202040.4041.8939.8341.3940.72325,700
Jan 06, 202039.5840.2739.4039.9939.34234,600
Jan 03, 202039.6139.7539.0639.5038.86232,300
Jan 02, 202039.9840.0338.9739.4538.81232,300
Dec 31, 201939.0039.9438.9839.8139.17425,600
Dec 30, 201939.9640.1339.1539.1538.52176,300
Dec 27, 201940.9941.0039.9340.0239.37165,000
Dec 26, 201940.5541.1340.4840.9040.24126,900
Dec 24, 201940.7240.8540.2840.6539.9985,500
Dec 23, 201940.1240.7739.9740.6539.99252,700
Dec 20, 201940.5340.5739.5639.9239.271,055,800
Dec 19, 201941.3641.4540.5140.6640.00412,000
Dec 18, 201941.1141.5640.8341.4140.74177,500
Dec 17, 201940.8941.6040.8641.0440.38249,400
Dec 16, 201940.1741.1840.0741.0240.36175,100
Dec 13, 201939.7540.4539.7540.3039.65153,200
Dec 12, 201939.3540.0439.3539.7439.10241,100
Dec 11, 201939.3439.5039.1339.4338.79183,200
Dec 10, 201939.4739.8238.9239.0438.41603,000
Dec 09, 201938.8440.1238.5539.5438.90254,300
Dec 06, 201939.4639.4639.0339.1238.49233,800
Dec 05, 201939.1339.4239.0239.1138.48184,900
Dec 04, 201939.2039.6938.7039.3438.70291,400
Dec 03, 201938.2039.0238.0838.6638.03214,900
Dec 02, 201938.6839.1738.4138.5637.94196,800
Nov 29, 201939.7339.7338.5038.8738.24212,900
Nov 27, 201939.0940.2239.0139.7739.13262,600
Nov 26, 201939.3239.9639.0539.2938.65176,500
Nov 25, 201940.7040.9339.0239.6338.99302,500
Nov 22, 201941.3541.3640.6640.6640.00106,100
Nov 21, 201939.6741.1939.6641.1140.44184,600
Nov 20, 201940.0640.5639.6739.6939.05158,000
Nov 19, 201940.8741.7240.0440.3339.68324,800
Nov 18, 201942.1542.2140.3841.2140.54241,400
Nov 15, 201942.3042.9742.1342.3341.64136,000
Nov 14, 201942.9543.0342.3042.6141.92131,100
Nov 13, 201942.5443.1942.5342.7542.0669,300
Nov 12, 201942.6343.2142.3642.7842.09197,900
Nov 11, 201942.8442.8442.2542.5041.81163,300
Nov 08, 201941.8043.1941.7642.6942.00190,700
Nov 07, 201942.6043.1242.0542.5441.85161,300
Nov 06, 201941.9542.9341.7542.8042.11273,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...