Quantcast

Cheniere Energy Partners LP Holdings, LLC Common Shares Historical Stock Prices

CQH 
$32.07
*  
0.40
1.26%
Get CQH Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading CQH now
Exchange:AMEX
Industry: Public Utilities
Community Rating:
View:    CQH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 31.66 32.32 31.63 32.07 942,328
09/18/2018 31.08 31.69 30.98 31.67 250,831
09/17/2018 31.31 31.56 30.68 30.75 191,845
09/14/2018 31.07 31.34 30.8 31.06 137,093
09/13/2018 30.93 31.58 30.93 31.21 120,627
09/12/2018 31.37 31.58 30.59 31.22 146,379
09/11/2018 30.91 31.05 30.44 30.94 100,324
09/10/2018 31.38 31.45 30.5905 30.69 38,916
09/07/2018 30.64 31.26 30.41 31.18 93,913
09/06/2018 31.5 31.88 30.78 30.87 63,979
09/05/2018 31.81 31.81 30.4677 31.63 149,704
09/04/2018 32.05 32.24 31.71 31.87 124,106
08/31/2018 31.74 31.74 31.27 31.69 116,130
08/30/2018 32 32.04 31.56 31.59 105,379
08/29/2018 31.22 31.96 31.14 31.77 121,976
08/28/2018 31.75 32.27 31.15 31.31 208,769
08/27/2018 30.85 31.76 30.85 31.55 89,010
08/24/2018 29.93 30.84 29.91 30.76 79,482
08/23/2018 30.08 30.143 29.59 29.68 30,763
08/22/2018 29.78 30.44 29.55 30.19 120,492
08/21/2018 29.37 29.85 29.37 29.55 89,744
08/20/2018 29.14 29.41 29.0501 29.2 89,046
08/17/2018 29.14 29.46 28.92 29.21 100,946
08/16/2018 29.57 29.8176 29.32 29.64 109,965
08/15/2018 30.74 30.74 29.29 29.29 98,509
08/14/2018 30.82 31.09 30.57 30.65 72,534
08/13/2018 30.44 30.94 30.42 30.72 70,852
08/10/2018 29.68 30.39 29.63 30.38 81,649
08/09/2018 30.76 30.76 28.89 30.24 94,584
08/08/2018 29.63 29.86 29.27 29.32 63,666
08/07/2018 30.2 30.4536 29.78 29.78 33,504
08/06/2018 29.92 30.48 29.77 30.17 133,845
08/03/2018 30.66 30.66 28.33 29.99 396,807
08/02/2018 30.34 30.58 30.01 30.57 36,562
08/01/2018 30.72 30.72 29.9 30.34 133,937
07/31/2018 31.03 31.03 30.6 30.72 58,813
07/30/2018 30.76 30.92 30.68 30.86 55,929
07/27/2018 31.44 31.54 30.59 30.7 135,836
07/26/2018 31.17 31.52 31.04 31.43 107,654
07/25/2018 30.03 30.96 29.99 30.96 151,862
07/24/2018 29.68 30.18 29.68 30.12 138,211
07/23/2018 30.14 30.28 29.69 29.82 264,189
07/20/2018 30.4 30.4 29.87 30.06 185,413
07/19/2018 30.12 30.59 30.12 30.32 49,792
07/18/2018 29.54 30.09 29.37 29.96 95,807
07/17/2018 29.51 29.92 29.18 29.51 180,513
07/16/2018 29.78 29.9302 29.22 29.5 236,010
07/13/2018 30.24 30.4 29.92 29.92 81,264
07/12/2018 30.33 30.33 29.72 30.17 167,992
07/11/2018 31 31 29.88 30.02 289,994
07/10/2018 31.53 31.55 30.96 30.97 91,276
07/09/2018 31.81 32.1236 31.36 31.39 85,718
07/06/2018 31.33 31.95 31.21 31.88 88,052
07/05/2018 31.71 31.94 31.12 31.26 194,474
07/03/2018 31.5 32.04 31.26 31.42 44,630
07/02/2018 31.44 31.635 30.79 30.94 116,832
06/29/2018 31.28 31.64 31.03 31.45 151,204
06/28/2018 32.41 33.19 31.15 31.32 275,464
06/27/2018 32.59 33.16 32.44 32.53 79,559
06/26/2018 32 32.66 31.83 32.57 294,430
06/25/2018 33 33.155 31.74 31.75 203,890
06/22/2018 32.3 33.59 32.3 33.16 204,773
06/21/2018 31.72 32.29 31.72 31.78 233,005
06/20/2018 31.19 32.2 31.08 31.85 489,936
06/19/2018 30.31 31.3899 30.23 31.21 672,997
06/18/2018 30.05 30.38 29.9 30.28 157,992
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio