CQP - Cheniere Energy Partners, L.P.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 26, 201943.2843.8542.5042.6442.64185,200
Mar 25, 201942.5043.1741.8342.6642.66227,500
Mar 22, 201943.4743.9442.7542.9342.93121,100
Mar 21, 201943.0744.0543.0743.6843.68245,800
Mar 20, 201942.5043.7042.1943.2043.20173,200
Mar 19, 201942.9243.6342.7442.8342.83154,000
Mar 18, 201941.8443.1641.4142.8542.85275,400
Mar 15, 201942.5743.0441.6141.8641.86830,000
Mar 14, 201942.6443.2442.5442.8842.88180,400
Mar 13, 201943.8843.8842.5542.8842.88482,600
Mar 12, 201944.7044.7543.5243.8843.88255,900
Mar 11, 201943.6044.2543.2244.2544.25612,200
Mar 08, 201943.2945.1042.9043.7043.70523,400
Mar 07, 201942.0243.9941.8743.5143.51234,300
Mar 06, 201942.4942.8241.8442.2142.21178,300
Mar 05, 201943.2543.5341.8542.6542.65379,100
Mar 04, 201944.0044.0041.9442.7642.76368,700
Mar 01, 201944.6144.9443.0043.1143.11379,200
Feb 28, 201944.0045.2743.6544.3344.33941,500
Feb 27, 201942.6944.3642.3344.2244.22579,900
Feb 26, 201941.8743.4541.6742.0142.01347,600
Feb 25, 201940.2241.7839.7241.4741.47402,600
Feb 22, 201941.9642.3040.5440.7040.70328,500
Feb 21, 201942.4442.8540.9541.5441.54346,900
Feb 20, 201943.6343.7942.4442.4442.44181,300
Feb 19, 201943.3344.4743.2543.7143.71248,500
Feb 15, 201943.7243.7242.9243.2543.25189,000
Feb 14, 201942.5043.2342.3243.0543.05324,300
Feb 13, 201942.5042.6942.3342.5042.50270,600
Feb 12, 201942.4642.6742.1142.5042.50230,000
Feb 11, 201941.3242.3841.1442.1642.16148,700
Feb 08, 201941.1741.5240.3141.4241.42141,500
Feb 07, 201941.6341.8641.3041.5441.54288,400
Feb 06, 201942.3042.3841.7741.9041.90237,000
Feb 05, 201941.9042.5041.5742.3842.38380,700
Feb 05, 20190.59 Dividend
Feb 04, 201942.0042.5041.4642.4941.90281,700
Feb 01, 201940.7542.0940.4542.0741.49241,500
Jan 31, 201940.3741.2540.2640.6440.08256,900
Jan 30, 201940.4340.8740.2540.5640.00244,100
Jan 29, 201939.1440.4138.6740.2739.71300,400
Jan 28, 201939.0139.0638.5938.8238.28197,400
Jan 25, 201938.3639.4638.2539.2438.70240,400
Jan 24, 201938.0638.3337.5038.2537.72159,500
Jan 23, 201938.2638.8537.7237.7537.23258,300
Jan 22, 201939.8839.8937.8238.1237.59356,600
Jan 18, 201939.4940.0038.8539.9839.4295,100
Jan 17, 201938.8439.4638.6139.4438.89125,000
Jan 16, 201939.2940.0038.6239.0238.48110,600
Jan 15, 201938.1839.8837.9939.0038.46326,400
Jan 14, 201937.5638.3436.6737.6937.17247,400
Jan 11, 201938.2338.5437.8237.8937.36173,400
Jan 10, 201938.6238.9138.0338.3537.82197,000
Jan 09, 201938.4939.1938.3138.6938.15217,800
Jan 08, 201938.3738.7437.6538.2637.73215,300
Jan 07, 201937.5137.9937.1737.5036.98179,600
Jan 04, 201936.5938.1636.0237.2436.72292,700
Jan 03, 201935.8036.8935.5035.9935.49149,700
Jan 02, 201935.6636.0435.2535.7235.22233,500
Dec 31, 201836.0836.4035.5536.1035.60278,000
Dec 28, 201836.1236.5935.4735.6735.17287,100
Dec 27, 201836.3436.7534.6635.8135.31317,900
Dec 26, 201836.0136.4734.7836.3535.85528,600
Dec 24, 201837.0637.8235.8035.8035.30240,200
Dec 21, 201837.6338.4237.0737.6737.15839,800
Dec 20, 201837.4038.1936.9537.5437.02715,800
Dec 19, 201836.6338.4436.5737.9937.46747,000
Dec 18, 201837.3438.1636.5736.5836.07245,400
Dec 17, 201838.0138.7136.9037.3136.79291,800
Dec 14, 201837.6939.0037.6638.3537.82665,500
Dec 13, 201836.9738.0736.9737.8137.28332,900
Dec 12, 201836.8037.5036.8036.9736.46154,600
Dec 11, 201837.1237.5936.7436.8436.33166,200
Dec 10, 201836.7037.4136.4836.8436.33157,700
Dec 07, 201837.8438.4136.8236.9336.42248,200
Dec 06, 201836.3037.4336.2637.3236.80259,700
Dec 04, 201837.9638.2736.6637.5637.04160,500
Dec 03, 201838.1338.4337.6138.1637.63382,800
Nov 30, 201837.7537.8537.4737.6837.16255,300
Nov 29, 201837.9438.6537.6637.7537.23204,800
Nov 28, 201837.4537.6837.1537.6337.11241,400
Nov 27, 201835.8537.4535.6837.2536.73467,700
Nov 26, 201835.5836.1435.3835.8335.33148,200
Nov 23, 201835.8136.1535.0135.3334.84113,900
Nov 21, 201835.5136.7135.5136.1335.63172,500
Nov 20, 201836.0036.0034.8935.2534.76263,500
Nov 19, 201836.2536.7935.2836.3635.86400,800
Nov 16, 201836.5336.7635.9036.5636.05345,400
Nov 15, 201834.4336.8734.3036.5336.02427,600
Nov 14, 201834.5435.1033.9834.2633.78632,600
Nov 13, 201834.9735.1533.8933.8933.42404,000
Nov 12, 201835.4935.6834.7934.9434.45278,900
Nov 09, 201835.3235.6534.4535.1734.68390,300
Nov 08, 201834.7736.1534.0635.1534.66501,700
Nov 07, 201834.0034.3333.3434.2133.73281,500
Nov 06, 201833.5133.9033.0633.5333.06169,900
Nov 05, 201833.5233.6233.0133.2032.74149,200
Nov 02, 201833.7834.0032.8433.0332.57272,500
Nov 02, 20180.58 Dividend
Nov 01, 201833.6934.4833.6033.9732.93190,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...