Cheniere Energy Partners, L.P. (CQP)

NYSE American - Nasdaq Real-time price. Currency in USD

Add to watchlist

48.26

-0.51

(-1.05%)

At close: 04:00PM EDT

48.20

-0.06

(-0.12%)

After hours:

06:35PM EDT

Time period:

13 Aug 2021 - 13 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	49.22	49.22	47.99	48.26	48.26	211,400
11 Aug 2022	48.49	49.03	47.38	48.77	48.77	273,400
10 Aug 2022	47.05	47.97	46.32	46.70	46.70	148,900
09 Aug 2022	45.85	46.83	45.85	46.44	46.44	122,700
08 Aug 2022	46.06	46.60	45.46	46.22	46.22	185,600
05 Aug 2022	45.36	47.47	45.27	45.86	45.86	137,900
04 Aug 2022	47.43	48.08	45.64	46.49	46.49	207,400
03 Aug 2022	48.56	49.20	47.61	47.71	47.71	151,300
03 Aug 2022	1.06 Dividend
02 Aug 2022	49.60	50.25	48.44	49.61	48.55	157,700
01 Aug 2022	50.20	50.76	49.00	49.96	48.89	232,700
29 Jul 2022	52.00	52.50	50.26	50.46	49.38	415,300
28 Jul 2022	52.40	52.42	50.01	51.58	50.48	171,600
27 Jul 2022	50.93	51.82	50.02	51.30	50.20	211,000
26 Jul 2022	49.46	51.31	49.24	50.47	49.39	335,200
25 Jul 2022	46.51	48.67	46.50	48.66	47.62	145,100
22 Jul 2022	46.87	47.32	45.65	46.13	45.14	140,400
21 Jul 2022	44.88	46.91	44.26	46.74	45.74	297,900
20 Jul 2022	44.57	45.84	44.32	45.84	44.86	162,400
19 Jul 2022	43.36	45.48	43.36	45.00	44.04	107,200
18 Jul 2022	42.94	44.21	42.94	43.54	42.61	197,200
15 Jul 2022	41.88	42.32	41.41	42.32	41.42	101,400
14 Jul 2022	41.46	41.53	40.20	41.49	40.60	138,200
13 Jul 2022	40.87	42.29	40.83	41.46	40.57	114,400
12 Jul 2022	41.43	41.78	40.48	41.64	40.75	196,300
11 Jul 2022	42.79	43.06	41.82	42.11	41.21	155,500
08 Jul 2022	45.30	45.30	43.44	43.50	42.57	349,400
07 Jul 2022	44.29	45.67	44.16	44.73	43.77	205,700
06 Jul 2022	43.35	43.76	40.91	43.31	42.38	303,000
05 Jul 2022	43.08	43.46	42.34	43.05	42.13	199,600
01 Jul 2022	44.74	44.74	43.23	44.11	43.17	207,100
30 Jun 2022	44.67	45.54	43.83	44.87	43.91	164,300
29 Jun 2022	46.51	47.59	44.91	45.93	44.95	148,600
28 Jun 2022	45.28	46.70	44.97	46.70	45.70	222,400
27 Jun 2022	45.00	45.87	45.00	45.12	44.16	205,300
24 Jun 2022	45.40	46.04	44.05	45.06	44.10	121,400
23 Jun 2022	45.34	45.34	42.58	44.22	43.28	349,800
22 Jun 2022	46.22	46.88	44.34	44.51	43.56	304,200
21 Jun 2022	45.67	48.53	45.67	47.90	46.88	285,100
17 Jun 2022	47.45	47.45	44.08	45.27	44.30	520,500
16 Jun 2022	46.36	46.78	45.21	45.43	44.46	288,100
15 Jun 2022	48.14	49.52	46.68	46.79	45.79	333,900
14 Jun 2022	49.32	49.96	47.35	48.14	47.11	352,100
13 Jun 2022	51.30	51.30	48.00	48.38	47.35	473,200
10 Jun 2022	53.30	53.58	51.36	51.58	50.48	138,800
09 Jun 2022	54.76	54.76	53.53	53.69	52.54	139,000
08 Jun 2022	55.18	55.27	54.06	54.39	53.23	76,300
07 Jun 2022	54.38	55.67	53.96	55.59	54.40	90,700
06 Jun 2022	53.54	54.28	53.00	54.21	53.05	100,300
03 Jun 2022	54.48	54.95	53.34	53.47	52.33	99,800
02 Jun 2022	54.81	55.06	53.50	54.75	53.58	70,900
01 Jun 2022	54.15	54.91	52.67	54.42	53.26	230,500
31 May 2022	55.80	55.87	53.09	53.77	52.62	495,800
27 May 2022	53.95	55.86	52.81	55.22	54.04	165,000
26 May 2022	54.10	54.79	53.29	54.00	52.85	102,100
25 May 2022	52.66	54.44	52.26	54.40	53.24	131,800
24 May 2022	51.93	52.56	51.03	52.33	51.21	89,700
23 May 2022	51.44	52.59	51.14	52.11	51.00	97,400
20 May 2022	51.15	51.88	50.65	50.85	49.76	134,200
19 May 2022	50.66	51.55	50.33	50.67	49.59	129,700
18 May 2022	52.40	52.41	50.69	51.56	50.46	212,300
17 May 2022	54.30	54.54	52.23	52.75	51.62	134,800
16 May 2022	53.04	54.42	52.99	54.20	53.04	116,000
13 May 2022	51.93	53.13	51.10	53.09	51.96	230,800
12 May 2022	51.01	52.17	49.38	50.46	49.38	307,800
11 May 2022	54.05	55.23	50.66	50.79	49.70	275,300
10 May 2022	55.58	55.61	52.00	52.66	51.53	270,600
09 May 2022	56.25	56.25	53.32	54.56	53.39	212,600
06 May 2022	56.50	57.17	55.16	56.58	55.37	98,200
05 May 2022	57.75	57.79	55.12	56.46	55.25	151,200
04 May 2022	55.39	57.99	54.35	57.52	56.29	280,900
04 May 2022	1.05 Dividend
03 May 2022	54.13	54.99	53.29	54.58	52.39	148,000
02 May 2022	52.48	54.15	52.01	53.20	51.06	131,400
29 Apr 2022	56.06	56.44	52.45	53.76	51.60	178,200
28 Apr 2022	54.99	55.92	53.50	55.63	53.39	212,300
27 Apr 2022	53.58	54.85	52.50	53.45	51.30	76,500
26 Apr 2022	53.59	55.35	52.91	53.05	50.92	138,700
25 Apr 2022	52.02	53.24	49.88	53.15	51.01	238,800
22 Apr 2022	55.75	56.62	53.34	53.59	51.44	185,400
21 Apr 2022	57.28	57.32	55.75	55.89	53.64	90,700
20 Apr 2022	55.66	57.16	55.55	57.09	54.80	72,300
19 Apr 2022	56.40	56.78	55.32	55.32	53.10	139,900
18 Apr 2022	57.08	57.33	56.43	56.58	54.31	109,400
14 Apr 2022	56.50	57.07	55.86	56.78	54.50	110,800
13 Apr 2022	56.90	56.90	55.47	56.35	54.09	276,800
12 Apr 2022	55.40	56.82	55.03	56.77	54.49	164,300
11 Apr 2022	56.15	56.59	54.55	54.67	52.47	108,400
08 Apr 2022	55.27	56.68	53.77	56.63	54.35	200,600
07 Apr 2022	54.45	55.59	53.22	55.38	53.15	247,200
06 Apr 2022	56.70	57.01	54.32	54.36	52.18	207,900
05 Apr 2022	57.45	58.49	56.09	56.94	54.65	242,900
04 Apr 2022	57.00	57.75	55.60	57.71	55.39	194,000
01 Apr 2022	56.00	57.25	55.20	56.57	54.30	146,400
31 Mar 2022	55.91	56.92	55.64	56.36	54.09	181,500
30 Mar 2022	54.39	56.03	54.00	55.70	53.46	169,200
29 Mar 2022	53.65	54.12	52.26	53.94	51.77	145,700
28 Mar 2022	55.40	55.40	53.28	54.00	51.83	241,100
25 Mar 2022	53.96	56.13	53.76	55.31	53.09	283,300
24 Mar 2022	51.12	53.21	51.12	53.21	51.07	204,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,730.52-29.49(-0.25%)

NZD/USD0.6457+0.0027(+0.41%)

NZD/EUR0.6286+0.0060(+0.97%)

ALL ORDS7,288.80-36.60(-0.50%)

ASX 2007,032.50-38.50(-0.54%)

OIL91.88-2.46(-2.61%)

Cheniere Energy Partners, L.P. (CQP)

NZX 50
11,730.52
-29.49(-0.25%)

NZD/USD
0.6457
+0.0027(+0.41%)

NZD/EUR
0.6286
+0.0060(+0.97%)

ALL ORDS
7,288.80
-36.60(-0.50%)

ASX 200
7,032.50
-38.50(-0.54%)

OIL
91.88
-2.46(-2.61%)