CQP - Cheniere Energy Partners, L.P.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202038.5039.4338.0039.2839.28441,735
Jun 04, 202037.5737.7236.5237.7037.70279,900
Jun 03, 202037.9537.9537.0537.2337.23458,000
Jun 02, 202036.2436.7035.8536.2536.25493,800
Jun 01, 202036.9936.9933.7234.9134.911,115,200
May 29, 202032.7234.2031.5933.7433.74435,000
May 28, 202032.5033.9032.1533.0933.09148,300
May 27, 202032.4032.5631.6832.2632.26117,000
May 26, 202032.8033.4732.2932.2932.29101,600
May 22, 202031.4132.8231.0732.7232.72130,900
May 21, 202031.8732.1531.0231.7831.78125,700
May 20, 202032.0333.2030.7131.7031.70274,100
May 19, 202032.6532.6531.4731.8931.89199,400
May 18, 202033.5333.5332.0732.1332.13835,200
May 15, 202031.6532.5030.4432.0732.07220,700
May 14, 202030.6732.2630.0131.2531.25109,000
May 13, 202032.0032.9930.5830.7530.75289,400
May 12, 202032.4333.2631.9332.0032.00220,400
May 11, 202032.5133.1532.2732.3332.33148,500
May 08, 202032.5033.1832.5032.7732.77264,300
May 07, 202034.0034.6531.8631.8631.86404,500
May 06, 202034.0034.2833.1933.9533.95193,500
May 06, 20200.64 Dividend
May 05, 202034.5534.6932.8634.5633.92294,300
May 04, 202031.8334.0631.6533.7033.08266,000
May 01, 202034.2534.3031.4932.8332.22267,100
Apr 30, 202035.6036.8733.0033.7333.11490,200
Apr 29, 202033.9935.7333.5135.6134.95390,400
Apr 28, 202033.7934.0632.5133.0432.43151,300
Apr 27, 202032.8633.5932.0032.9832.37183,300
Apr 24, 202033.5234.2732.1632.2831.68174,600
Apr 23, 202032.6633.5632.4233.0232.41166,500
Apr 22, 202032.3532.3531.0732.0031.41177,200
Apr 21, 202029.5931.5029.0831.4130.83440,800
Apr 20, 202028.5031.6828.5030.7030.13494,500
Apr 17, 202030.3530.9829.5530.8930.32898,500
Apr 16, 202029.0529.8028.3729.6229.07433,200
Apr 15, 202028.2929.4928.2929.4028.861,316,100
Apr 14, 202028.0330.0027.5329.8129.26531,100
Apr 13, 202027.9829.2627.3328.2527.73686,100
Apr 09, 202028.9529.6427.1827.9227.40396,700
Apr 08, 202026.1128.9026.0028.0127.49286,400
Apr 07, 202027.7029.2326.1126.4125.92295,300
Apr 06, 202027.3828.5026.7627.7127.20434,400
Apr 03, 202027.6629.0026.0527.5527.04303,700
Apr 02, 202025.8128.2725.1027.9927.47329,700
Apr 01, 202026.2626.2624.9625.4124.94383,000
Mar 31, 202025.2227.0124.2827.0126.51704,300
Mar 30, 202024.0025.3723.9924.1823.73589,000
Mar 27, 202023.0524.4021.9124.0523.601,161,200
Mar 26, 202024.4325.4322.5523.6123.17607,300
Mar 25, 202021.0624.6421.0624.0723.62757,100
Mar 24, 202023.6723.9722.0022.0021.59407,500
Mar 23, 202022.0023.9021.4921.7921.391,010,000
Mar 20, 202021.0027.3121.0022.1121.702,717,300
Mar 19, 202018.3022.4218.2020.2019.831,334,400
Mar 18, 202023.9623.9717.7518.5518.21950,800
Mar 17, 202025.6026.7324.5024.5924.131,783,800
Mar 16, 202024.3028.0024.3025.5825.111,325,500
Mar 13, 202027.4828.4825.6927.2926.78430,300
Mar 12, 202026.3127.1724.1825.6525.17720,400
Mar 11, 202027.4729.7526.5528.5528.02479,000
Mar 10, 202028.6028.6024.1228.0827.561,101,000
Mar 09, 202026.1930.2024.8725.8925.41717,600
Mar 06, 202031.1931.9030.4030.5930.02334,200
Mar 05, 202033.0033.0031.7132.1131.52483,500
Mar 04, 202033.6933.9732.2832.6032.00273,400
Mar 03, 202034.3035.1132.9733.6933.07181,500
Mar 02, 202034.4335.5333.4634.5533.91221,900
Feb 28, 202032.4734.1031.3833.9033.271,114,100
Feb 27, 202033.6034.4331.8933.7333.11682,300
Feb 26, 202033.8234.9833.8234.3133.67386,200
Feb 25, 202035.3536.1433.7834.2133.58375,000
Feb 24, 202034.5436.1034.0535.0234.37326,400
Feb 21, 202036.4436.9635.9036.1235.45173,100
Feb 20, 202037.1237.6636.5836.6635.98177,100
Feb 19, 202037.0437.7536.8937.0036.31252,000
Feb 18, 202036.1437.2936.0036.6735.99225,500
Feb 14, 202037.2037.5236.4736.6435.96158,000
Feb 13, 202036.8237.5336.5136.8236.14193,200
Feb 12, 202037.2337.7036.7937.0536.36183,800
Feb 11, 202035.5636.8035.5636.6535.97274,600
Feb 10, 202036.6037.0435.5635.7535.09365,500
Feb 07, 202036.9737.6336.9037.2336.54244,800
Feb 06, 202038.5138.5137.0037.3236.63572,200
Feb 06, 20200.63 Dividend
Feb 05, 202039.1339.8938.3938.9137.57422,600
Feb 04, 202038.8039.8738.8038.9437.60271,300
Feb 03, 202038.5738.7438.0038.5837.25248,500
Jan 31, 202039.1539.4938.6338.6737.34284,800
Jan 30, 202039.1939.5639.0239.3337.98243,400
Jan 29, 202039.6540.1039.3839.4738.11137,200
Jan 28, 202039.8440.5239.1939.5838.22230,900
Jan 27, 202039.9540.3739.5139.6638.30196,300
Jan 24, 202040.8841.0440.0940.3038.91256,100
Jan 23, 202040.9641.7740.5841.1239.71256,400
Jan 22, 202041.7142.0440.9441.3139.89267,300
Jan 21, 202042.1642.2741.0741.7440.30356,400
Jan 17, 202042.3942.5541.7042.1640.71294,900
Jan 16, 202042.2242.8842.1042.4240.96131,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...