Cheniere Energy Partners ... (CQH)
NYSE: CQH
· Real-Time Price · USD
32.07
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
CQH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2018 | 31.87 | 32.32 | 31.63 | 32.07 | 32.07 | 1.26% | 943,247 |
| Sep 18, 2018 | 31.08 | 31.69 | 30.98 | 31.67 | 31.67 | 2.99% | 251,324 |
| Sep 17, 2018 | 31.31 | 31.56 | 30.68 | 30.75 | 30.75 | -1.00% | 192,551 |
| Sep 14, 2018 | 31.07 | 31.34 | 30.80 | 31.06 | 31.06 | -0.48% | 137,494 |
| Sep 13, 2018 | 30.93 | 31.58 | 30.93 | 31.21 | 31.21 | -0.03% | 121,679 |
| Sep 12, 2018 | 31.37 | 31.58 | 30.59 | 31.22 | 31.22 | 0.90% | 147,604 |
| Sep 11, 2018 | 30.91 | 31.05 | 30.44 | 30.94 | 30.94 | 0.81% | 101,337 |
| Sep 10, 2018 | 31.38 | 31.45 | 30.59 | 30.69 | 30.69 | -1.57% | 39,253 |
| Sep 7, 2018 | 30.64 | 31.26 | 30.41 | 31.18 | 31.18 | 1.00% | 94,586 |
| Sep 6, 2018 | 31.50 | 31.88 | 30.78 | 30.87 | 30.87 | -2.40% | 64,793 |
| Sep 5, 2018 | 31.81 | 31.81 | 30.47 | 31.63 | 31.63 | -0.75% | 150,324 |
| Sep 4, 2018 | 32.05 | 32.24 | 31.71 | 31.87 | 31.87 | 0.57% | 125,799 |
| Aug 31, 2018 | 31.74 | 31.74 | 31.27 | 31.69 | 31.69 | 0.32% | 116,837 |
| Aug 30, 2018 | 32.00 | 32.04 | 31.56 | 31.59 | 31.59 | -0.57% | 106,734 |
| Aug 29, 2018 | 31.22 | 31.96 | 31.14 | 31.77 | 31.77 | 1.47% | 123,019 |
| Aug 28, 2018 | 31.75 | 32.27 | 31.15 | 31.31 | 31.31 | -0.76% | 209,934 |
| Aug 27, 2018 | 30.85 | 31.76 | 30.85 | 31.55 | 31.55 | 2.57% | 89,559 |
| Aug 24, 2018 | 29.93 | 30.84 | 29.91 | 30.76 | 30.76 | 3.64% | 80,096 |
| Aug 23, 2018 | 30.08 | 30.14 | 29.59 | 29.68 | 29.68 | -1.69% | 31,257 |
| Aug 22, 2018 | 29.78 | 30.44 | 29.55 | 30.19 | 30.19 | 2.17% | 121,496 |