CQP - Cheniere Energy Partners, L.P.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201728.1128.5028.0628.1528.1558,567
Dec 11, 201727.9728.4227.5828.3428.34382,400
Dec 08, 201727.5128.0527.4127.9727.97177,100
Dec 07, 201727.1127.5626.9327.5627.56187,400
Dec 06, 201727.0027.1826.6826.9226.92233,100
Dec 05, 201727.4627.4727.0127.2527.25155,600
Dec 04, 201727.7527.9027.1827.2727.27278,000
Dec 01, 201727.1727.9327.1727.7327.73535,600
Nov 30, 201727.8228.1026.9126.9126.91728,300
Nov 29, 201727.7828.0627.5227.7427.74296,000
Nov 28, 201727.9128.2927.7627.8027.80241,300
Nov 27, 201728.5828.5827.6127.8427.84260,700
Nov 24, 201727.9028.6027.7028.6028.60292,700
Nov 22, 201727.5728.1927.4127.9027.90293,300
Nov 21, 201727.5227.7927.4227.5627.56168,100
Nov 20, 201727.6127.7027.2227.5627.5690,300
Nov 17, 201727.6727.7327.5027.5127.51145,200
Nov 16, 201727.3627.6027.1027.5827.58301,500
Nov 15, 201727.6027.7927.0827.4027.40165,400
Nov 14, 201727.8827.9327.4427.5927.59357,600
Nov 13, 201728.1328.1327.5927.7127.71148,900
Nov 10, 201727.6628.5727.6628.0428.04350,500
Nov 09, 201728.1428.1527.3527.4827.48202,700
Nov 08, 201728.7228.8628.2528.2528.2581,000
Nov 07, 201728.2728.7528.1528.7028.70264,000
Nov 06, 201728.3828.6828.2728.6828.68241,200
Nov 03, 201727.7028.3327.6928.3328.33112,300
Nov 02, 201727.6727.9527.4627.7527.75178,300
Nov 02, 20170.44 Dividend
Nov 01, 201728.1428.2227.9028.2027.76171,100
Oct 31, 201728.1628.2027.6627.9927.55225,200
Oct 30, 201728.2428.4927.9428.1127.67236,200
Oct 27, 201727.8428.4627.5728.4628.02205,100
Oct 26, 201727.6528.1927.3327.6627.23349,500
Oct 25, 201727.9327.9327.1827.5227.09220,000
Oct 24, 201727.8628.0327.5127.7227.29211,800
Oct 23, 201727.9628.4827.8627.9827.54450,900
Oct 20, 201728.5028.5028.1628.2227.78104,100
Oct 19, 201728.5728.7328.3628.4127.97174,800
Oct 18, 201729.1429.2128.4528.5628.11171,800
Oct 17, 201728.9529.3928.9028.9028.45186,100
Oct 16, 201728.5429.3028.5429.1928.73337,700
Oct 13, 201728.5328.8528.4028.6728.22199,900
Oct 12, 201728.3928.6628.2528.6028.15172,300
Oct 11, 201728.4428.6528.3228.6428.19221,700
Oct 10, 201728.5528.7028.3128.4728.03105,700
Oct 09, 201728.4828.6128.3828.4528.01106,700
Oct 06, 201728.4028.6428.2028.6428.19131,400
Oct 05, 201728.4028.6728.3328.5528.10131,000
Oct 04, 201728.5028.6728.1328.2727.83222,700
Oct 03, 201728.2128.7328.1228.6428.19355,500
Oct 02, 201728.7528.7828.1328.3527.91281,300
Sep 29, 201727.7828.8927.6528.8228.37869,400
Sep 28, 201727.8528.1227.1627.5827.15236,700
Sep 27, 201727.8028.0727.5727.8727.44135,900
Sep 26, 201727.6328.0427.5527.7927.36192,400
Sep 25, 201727.0627.4627.0627.4026.97192,400
Sep 22, 201727.3027.6826.9527.0326.61275,000
Sep 21, 201727.2527.7227.2527.3626.93148,000
Sep 20, 201727.9228.0027.4927.4927.06125,100
Sep 19, 201727.6527.7427.5027.7127.28121,300
Sep 18, 201727.4127.7327.3627.5227.09144,600
Sep 15, 201727.8027.8027.3627.5027.07260,300
Sep 14, 201727.2828.0427.1827.7927.36303,900
Sep 13, 201726.9027.2726.7927.2026.78479,900
Sep 12, 201727.0627.0626.4126.7826.36459,200
Sep 11, 201727.1027.3926.5526.9426.52275,200
Sep 08, 201727.6827.7327.1827.2626.83229,900
Sep 07, 201728.0428.0427.5527.5927.16224,900
Sep 06, 201727.8728.1627.7228.0427.60180,000
Sep 05, 201727.9928.1127.5727.7027.27202,200
Sep 01, 201727.7028.0627.7027.9127.47443,300
Aug 31, 201727.2527.7327.2427.6827.25375,500
Aug 30, 201727.0327.4726.9127.2426.81385,500
Aug 29, 201727.5127.5626.9127.1426.72269,500
Aug 28, 201727.6127.7827.3627.5827.15113,700
Aug 25, 201728.0528.0527.5927.7627.33225,500
Aug 24, 201727.9828.2327.7027.9727.53173,400
Aug 23, 201728.2028.2127.9628.0627.62261,900
Aug 22, 201727.9928.2827.8928.2027.76207,800
Aug 21, 201728.0728.0727.5427.8527.42191,300
Aug 18, 201728.0828.2027.5927.9627.52136,300
Aug 17, 201727.8928.2527.8828.0827.64148,000
Aug 16, 201727.9828.2527.9128.1627.72132,800
Aug 15, 201728.2728.5327.9528.0727.63217,000
Aug 14, 201728.6028.7528.4428.4828.04357,700
Aug 11, 201728.3928.5128.1228.5128.07163,700
Aug 10, 201728.4028.7228.0928.2927.85183,900
Aug 09, 201727.7528.6227.6828.3727.93369,300
Aug 08, 201728.2528.8027.8827.9527.51665,900
Aug 07, 201729.3029.3128.4728.9028.45350,300
Aug 04, 201729.0729.8529.0729.2028.74240,800
Aug 03, 201729.5829.8529.0729.0728.62342,500
Aug 02, 201729.2529.7729.2129.7729.31198,700
Aug 01, 201729.2829.6529.1029.3928.93180,700
Jul 31, 201729.4929.7029.0929.3528.89164,400
Jul 28, 201729.4429.6229.2529.5229.06117,300
Jul 28, 20170.425 Dividend
Jul 27, 201730.2430.2829.9029.9529.06116,000
Jul 26, 201730.5730.8830.0330.2129.32148,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...