CQP - Cheniere Energy Partners, L.P.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 01, 201944.6144.9443.0043.1142.53379,200
Feb 28, 201944.0045.2743.6544.3343.73941,500
Feb 27, 201942.6944.3642.3344.2243.62579,900
Feb 26, 201941.8743.4541.6742.0141.44347,600
Feb 25, 201940.2241.7839.7241.4740.91402,600
Feb 22, 201941.9642.3040.5440.7040.15328,500
Feb 21, 201942.4442.8540.9541.5440.98346,900
Feb 20, 201943.6343.7942.4442.4441.87181,300
Feb 19, 201943.3344.4743.2543.7143.12248,500
Feb 15, 201943.7243.7242.9243.2542.66189,000
Feb 14, 201942.5043.2342.3243.0542.47324,300
Feb 13, 201942.5042.6942.3342.5041.92270,600
Feb 12, 201942.4642.6742.1142.5041.92230,000
Feb 11, 201941.3242.3841.1442.1641.59148,700
Feb 08, 201941.1741.5240.3141.4240.86141,500
Feb 07, 201941.6341.8641.3041.5440.98288,400
Feb 06, 201942.3042.3841.7741.9041.33237,000
Feb 05, 201941.9042.5041.5742.3841.81380,700
Feb 05, 20190.59 Dividend
Feb 04, 201942.0042.5041.4642.4941.33281,700
Feb 01, 201940.7542.0940.4542.0740.92241,500
Jan 31, 201940.3741.2540.2640.6439.53256,900
Jan 30, 201940.4340.8740.2540.5639.46244,100
Jan 29, 201939.1440.4138.6740.2739.17300,400
Jan 28, 201939.0139.0638.5938.8237.76197,400
Jan 25, 201938.3639.4638.2539.2438.17240,400
Jan 24, 201938.0638.3337.5038.2537.21159,500
Jan 23, 201938.2638.8537.7237.7536.72258,300
Jan 22, 201939.8839.8937.8238.1237.08356,600
Jan 18, 201939.4940.0038.8539.9838.8995,100
Jan 17, 201938.8439.4638.6139.4438.37125,000
Jan 16, 201939.2940.0038.6239.0237.96110,600
Jan 15, 201938.1839.8837.9939.0037.94326,400
Jan 14, 201937.5638.3436.6737.6936.66247,400
Jan 11, 201938.2338.5437.8237.8936.86173,400
Jan 10, 201938.6238.9138.0338.3537.31197,000
Jan 09, 201938.4939.1938.3138.6937.64217,800
Jan 08, 201938.3738.7437.6538.2637.22215,300
Jan 07, 201937.5137.9937.1737.5036.48179,600
Jan 04, 201936.5938.1636.0237.2436.23292,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...