New Zealand markets closed

Cheniere Energy Partners, L.P. (CQP)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.51+0.31 (+0.52%)
At close: 04:00PM EST
59.51 0.00 (0.00%)
After hours: 04:01PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202258.3359.7258.0959.5159.51128,700
01 Dec 202260.8261.3259.0159.2059.20306,900
30 Nov 202261.4962.0860.9362.0862.081,394,600
29 Nov 202261.0061.7560.7761.5461.54289,200
28 Nov 202260.2361.3060.0060.6660.66302,700
25 Nov 202259.9961.5759.6561.2161.21195,700
23 Nov 202259.1160.6758.6160.1960.19374,900
22 Nov 202255.6359.5655.0759.5659.56202,700
21 Nov 202255.0756.3053.7656.0556.05135,500
18 Nov 202254.4256.9254.4255.7555.75164,600
17 Nov 202255.4456.7355.0355.4355.43112,500
16 Nov 202254.5256.3252.8956.0856.08161,200
15 Nov 202255.5057.1254.5954.7254.72220,600
14 Nov 202255.4056.5654.7254.7854.78159,100
11 Nov 202255.6856.2154.2354.9154.91117,400
10 Nov 202254.4655.5454.1155.2955.29138,800
09 Nov 202256.9256.9253.5553.7353.73230,100
08 Nov 202256.7157.2955.6056.3556.35312,600
07 Nov 202257.2957.5456.4957.0357.03181,400
04 Nov 202259.0759.7256.0157.4157.41187,200
03 Nov 202258.5559.8956.5957.6157.61176,400
02 Nov 202259.0459.7258.7159.3759.37248,600
02 Nov 20221.07 Dividend
01 Nov 202261.4861.8560.3060.6059.53592,400
31 Oct 202259.6460.9259.2560.1359.07250,300
28 Oct 202259.5259.5457.8259.5458.49153,800
27 Oct 202258.3459.4658.1959.0858.04193,900
26 Oct 202256.9957.9756.4457.5556.53109,600
25 Oct 202255.6657.1055.5756.9955.98122,500
24 Oct 202257.1257.2255.5055.7254.74102,700
21 Oct 202256.7057.4556.1657.1056.09121,500
20 Oct 202256.1557.3556.0456.0455.05186,300
19 Oct 202255.3557.0055.3556.3355.34139,500
18 Oct 202255.3257.4054.7055.8454.85874,000
17 Oct 202255.5155.7454.6854.9153.94200,900
14 Oct 202256.7457.3354.5054.6253.66248,700
13 Oct 202253.4857.1453.4856.9455.93295,200
12 Oct 202254.8555.4253.5154.3153.35328,100
11 Oct 202254.9756.6254.2655.2154.24255,900
10 Oct 202255.4356.1354.5755.1154.14195,800
07 Oct 202255.2856.6154.7155.1154.14189,300
06 Oct 202255.1456.9354.4856.0855.09260,500
05 Oct 202254.8056.8953.8855.3654.38392,000
04 Oct 202255.5255.8854.4055.4554.47255,000
03 Oct 202254.9756.0453.1953.7352.78220,100
30 Sept 202251.9754.3351.3553.3652.42339,700
29 Sept 202254.6154.6151.9952.1651.24337,000
28 Sept 202251.5355.5451.5355.4054.42242,400
27 Sept 202250.8553.3950.8551.5250.61281,300
26 Sept 202251.0052.9450.4550.8249.92265,200
23 Sept 202253.7353.9151.0151.7650.85300,600
22 Sept 202256.7657.5854.4055.1954.22251,800
21 Sept 202256.8057.9956.1356.3955.39234,800
20 Sept 202255.6356.8054.1056.5555.55270,300
19 Sept 202253.1055.9352.5055.9054.91144,300
16 Sept 202255.3355.3353.0854.1053.14827,900
15 Sept 202256.1357.1755.0255.2154.24226,400
14 Sept 202254.9857.7354.9856.8155.81308,300
13 Sept 202256.8458.3054.5054.8053.83308,400
12 Sept 202257.5057.8956.3957.1056.09365,500
09 Sept 202253.6757.4653.6757.2856.27311,800
08 Sept 202254.1854.4852.6353.3852.44433,600
07 Sept 202252.5654.6952.0054.6653.69193,400
06 Sept 202254.3954.8753.1053.3752.43221,200
02 Sept 202250.9853.4450.8253.4152.47147,600
01 Sept 202250.5751.0550.0050.4449.55209,800
31 Aug 202252.5052.9850.3351.1450.24594,900
30 Aug 202256.1356.3753.2753.2752.33250,600
29 Aug 202255.4556.7655.0056.3055.31249,100
26 Aug 202256.1057.1555.0756.2655.27170,000
25 Aug 202256.1057.3356.0156.8155.81327,600
24 Aug 202255.6956.1554.7555.8854.89336,800
23 Aug 202252.2354.4852.2354.0353.08315,400
22 Aug 202251.3352.4650.0751.9651.04489,500
19 Aug 202250.1853.1350.0051.2150.31484,100
18 Aug 202249.6552.0749.3150.3149.42466,500
17 Aug 202249.1849.5648.4648.7647.90265,500
16 Aug 202248.7549.7448.5049.6748.79138,600
15 Aug 202246.8348.9146.1448.7347.87161,300
12 Aug 202249.2249.2247.9948.2647.41211,400
11 Aug 202248.4949.0347.3848.7747.91273,400
10 Aug 202247.0547.9746.3246.7045.88148,900
09 Aug 202245.8546.8345.8546.4445.62122,700
08 Aug 202246.0646.6045.4646.2245.40185,600
05 Aug 202245.3647.4745.2745.8645.05137,900
04 Aug 202247.4348.0845.6446.4945.67207,400
03 Aug 202248.5649.2047.6147.7146.87151,300
03 Aug 20221.06 Dividend
02 Aug 202249.6050.2548.4449.6147.69157,700
01 Aug 202250.2050.7649.0049.9648.03232,700
29 Jul 202252.0052.5050.2650.4648.51415,300
28 Jul 202252.4052.4250.0151.5849.59171,600
27 Jul 202250.9351.8250.0251.3049.32211,000
26 Jul 202249.4651.3149.2450.4748.52335,200
25 Jul 202246.5148.6746.5048.6646.78145,100
22 Jul 202246.8747.3245.6546.1344.35140,400
21 Jul 202244.8846.9144.2646.7444.93297,900
20 Jul 202244.5745.8444.3245.8444.07162,400
19 Jul 202243.3645.4843.3645.0043.26107,200
18 Jul 202242.9444.2142.9443.5441.86197,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...