CQP - Cheniere Energy Partners, L.P.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201944.6345.0044.2844.4644.4693,535
Oct 21, 201944.0344.9144.0044.5744.57130,100
Oct 18, 201943.6244.5143.6144.0344.03142,200
Oct 17, 201943.6044.6243.5343.6243.62127,100
Oct 16, 201943.9344.1943.5743.5743.57261,000
Oct 15, 201944.1344.5044.0144.2044.20113,700
Oct 14, 201943.5044.3843.2644.1044.10187,600
Oct 11, 201944.0244.5243.9444.1444.14228,300
Oct 10, 201944.6044.9443.7043.9343.93708,700
Oct 09, 201944.3644.7744.1644.4544.45118,700
Oct 08, 201944.4044.7143.7044.2444.24131,600
Oct 07, 201944.7245.2244.7244.8244.8290,700
Oct 04, 201945.0345.5444.6944.8444.8486,500
Oct 03, 201944.3545.2544.2044.8744.87118,400
Oct 02, 201944.7344.7544.1044.5744.57154,200
Oct 01, 201945.4845.4844.5544.5844.58124,000
Sep 30, 201944.9345.8444.8045.4845.48225,500
Sep 27, 201944.8845.3944.7044.8444.84127,600
Sep 26, 201944.5644.8744.2944.7544.75147,600
Sep 25, 201944.6645.1344.4244.5944.59250,200
Sep 24, 201945.9845.9844.8345.1545.15283,700
Sep 23, 201947.2147.3145.2545.6245.62495,200
Sep 20, 201947.4347.9547.0047.3547.351,848,900
Sep 19, 201947.8448.0047.3547.4147.41324,600
Sep 18, 201948.3048.4547.3147.4847.48276,000
Sep 17, 201948.3948.3947.3548.0648.06312,100
Sep 16, 201947.1849.3047.1848.1948.19603,700
Sep 13, 201944.8346.7544.4746.6846.68683,900
Sep 12, 201944.8345.0044.2744.5544.5597,000
Sep 11, 201944.4045.2244.4044.7244.72130,200
Sep 10, 201944.2644.9943.8244.4944.4986,100
Sep 09, 201944.4944.9844.1844.4144.41178,000
Sep 06, 201944.8244.8444.0044.0044.0095,400
Sep 05, 201944.3645.1643.4045.0145.01168,600
Sep 04, 201944.3844.7843.8643.9243.92261,700
Sep 03, 201943.7343.9143.2843.8443.84120,100
Aug 30, 201944.6944.8943.8343.8343.83330,200
Aug 29, 201943.7544.9043.6044.4244.42318,100
Aug 28, 201942.8543.6742.8243.4643.46196,600
Aug 27, 201942.8943.7142.8543.2643.26241,600
Aug 26, 201942.6343.0042.3342.7342.73211,600
Aug 23, 201943.2443.5842.5942.6442.64160,200
Aug 22, 201944.3844.3843.3043.5743.57176,900
Aug 21, 201944.8145.1444.0544.3544.35120,700
Aug 20, 201944.6044.7644.1444.5144.51117,200
Aug 19, 201945.0745.3644.6544.7244.72445,700
Aug 16, 201944.2545.1244.2044.8044.80244,900
Aug 15, 201944.2345.4043.5344.2744.27282,800
Aug 14, 201944.2344.5743.5844.2244.22406,100
Aug 13, 201943.2744.7143.2744.1544.15206,600
Aug 12, 201943.0644.1839.3343.3043.30272,300
Aug 09, 201943.3643.3942.6943.0643.06206,100
Aug 08, 201943.1744.8342.7843.6243.62347,300
Aug 07, 201942.9344.3242.7843.3243.32186,700
Aug 06, 201943.0843.7942.6943.4443.44153,200
Aug 05, 201943.4843.6042.8643.1643.16420,200
Aug 05, 20190.61 Dividend
Aug 02, 201944.6645.1044.4644.5543.94337,600
Aug 01, 201945.2645.3544.8044.9444.32134,700
Jul 31, 201945.8646.4344.7245.1144.49198,000
Jul 30, 201947.2147.2145.2845.6245.00851,300
Jul 29, 201946.7747.1345.1146.9246.281,304,200
Jul 26, 201945.2346.5345.2346.4745.83262,700
Jul 25, 201945.2745.7744.3245.2644.64358,100
Jul 24, 201944.2445.2143.9644.8544.24137,400
Jul 23, 201943.5644.4843.5644.1443.54127,700
Jul 22, 201943.2144.2042.8743.9243.32300,300
Jul 19, 201943.6843.8143.0243.1942.6068,000
Jul 18, 201943.5444.0043.0443.4942.89169,500
Jul 17, 201943.8744.3143.0043.5042.90133,500
Jul 16, 201943.5943.9243.5743.8043.20101,100
Jul 15, 201943.8243.9943.6243.6543.0578,900
Jul 12, 201943.4144.0043.4143.8343.2364,300
Jul 11, 201943.7843.8843.0543.5942.99118,300
Jul 10, 201943.3043.9343.3043.5042.90157,300
Jul 09, 201942.5043.3942.4143.3642.7774,000
Jul 08, 201942.6443.0942.3642.4541.8766,300
Jul 05, 201942.7143.2142.5342.9842.3940,600
Jul 03, 201942.4443.0742.2142.6742.0969,000
Jul 02, 201942.9743.3342.3942.5541.97144,200
Jul 01, 201942.3043.4142.0042.7842.19135,800
Jun 28, 201941.8642.2441.5942.1841.60126,700
Jun 27, 201942.3442.4441.8342.0841.5069,600
Jun 26, 201941.5642.5241.4742.4341.85109,100
Jun 25, 201941.1141.6841.1141.2540.6973,300
Jun 24, 201941.4142.0141.4141.6441.0794,800
Jun 21, 201941.3141.8541.1741.3740.80425,200
Jun 20, 201942.1242.2741.2841.5941.02285,600
Jun 19, 201941.5642.0341.5641.8441.27103,500
Jun 18, 201941.8142.5041.6341.7341.16124,500
Jun 17, 201942.3042.3041.8441.8441.2785,800
Jun 14, 201942.3742.4741.7842.2341.65117,800
Jun 13, 201942.0643.0042.0642.3041.72202,600
Jun 12, 201942.0442.6141.8542.0341.45124,100
Jun 11, 201942.6342.6541.8442.3741.79131,000
Jun 10, 201943.1243.1242.3742.5842.00164,400
Jun 07, 201943.6443.7242.8843.2442.65158,400
Jun 06, 201943.2643.5642.5443.5042.9086,800
Jun 05, 201942.8643.2342.3243.0642.4778,000
Jun 04, 201942.9443.1442.1542.7242.14345,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...