Cheniere Energy Partners, L.P. (CQP)

NYSE American - NYSE American Delayed price. Currency in USD

Add to watchlist

43.89

+0.08

(+0.18%)

At close: 04:00PM EDT

43.89

0.00

(0.00%)

After hours:

06:13PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	43.71	44.54	43.25	43.89	43.89	95,100
23 Mar 2023	44.76	45.40	43.66	43.81	43.81	133,600
22 Mar 2023	44.90	46.58	44.49	44.69	44.69	328,700
21 Mar 2023	44.26	45.23	43.64	44.69	44.69	176,100
20 Mar 2023	42.96	44.08	42.96	43.18	43.18	171,000
17 Mar 2023	45.26	45.81	43.04	43.14	43.14	1,952,400
16 Mar 2023	44.35	46.18	43.03	46.00	46.00	398,400
15 Mar 2023	46.32	46.43	43.79	44.21	44.21	356,500
14 Mar 2023	48.49	48.72	46.72	46.97	46.97	217,700
13 Mar 2023	46.70	49.00	46.59	47.84	47.84	327,900
10 Mar 2023	48.99	49.70	47.74	48.13	48.13	301,400
09 Mar 2023	49.98	49.98	48.97	49.01	49.01	180,400
08 Mar 2023	49.43	49.87	48.98	49.41	49.41	118,100
07 Mar 2023	49.93	50.06	48.84	49.66	49.66	267,800
06 Mar 2023	49.56	50.59	49.00	49.87	49.87	202,000
03 Mar 2023	49.51	51.02	48.95	49.38	49.38	368,600
02 Mar 2023	50.18	51.00	49.61	49.73	49.73	295,600
01 Mar 2023	49.31	50.77	49.31	50.22	50.22	216,000
28 Feb 2023	49.36	49.80	48.35	49.44	49.44	1,746,600
27 Feb 2023	51.64	51.84	49.44	49.65	49.65	339,700
24 Feb 2023	52.55	52.97	50.67	50.92	50.92	347,700
23 Feb 2023	51.37	53.28	51.25	53.00	53.00	617,700
22 Feb 2023	48.39	50.56	48.39	49.50	49.50	357,000
21 Feb 2023	49.00	49.00	48.19	48.35	48.35	262,100
17 Feb 2023	49.89	50.40	48.59	48.68	48.68	298,400
16 Feb 2023	50.90	51.67	49.80	50.59	50.59	438,400
15 Feb 2023	52.70	55.04	50.75	51.01	51.01	328,800
14 Feb 2023	53.30	54.24	52.71	53.55	53.55	129,700
13 Feb 2023	53.91	54.28	52.42	52.52	52.52	91,200
10 Feb 2023	53.48	55.05	53.00	54.20	54.20	242,200
09 Feb 2023	53.06	53.76	52.00	52.26	52.26	123,200
08 Feb 2023	52.64	53.39	52.13	53.16	53.16	121,400
07 Feb 2023	52.22	53.57	51.95	52.51	52.51	149,900
06 Feb 2023	51.84	53.09	51.68	52.00	52.00	200,300
03 Feb 2023	54.07	54.37	52.00	52.01	52.01	224,200
03 Feb 2023	1.07 Dividend
02 Feb 2023	55.38	55.62	54.21	54.53	53.46	155,700
01 Feb 2023	54.96	55.30	53.53	54.59	53.52	156,000
31 Jan 2023	54.27	54.83	53.25	54.57	53.50	185,000
30 Jan 2023	55.20	55.53	53.50	53.82	52.76	177,300
27 Jan 2023	53.85	55.68	53.85	55.06	53.98	64,000
26 Jan 2023	53.95	55.42	53.56	54.94	53.86	71,900
25 Jan 2023	54.43	55.14	53.54	54.33	53.26	69,000
24 Jan 2023	55.71	55.90	54.82	54.92	53.84	74,900
23 Jan 2023	55.74	56.97	55.46	56.07	54.97	87,500
20 Jan 2023	55.62	55.81	55.12	55.47	54.38	55,600
19 Jan 2023	53.69	55.50	53.60	55.37	54.28	70,800
18 Jan 2023	56.30	57.01	54.33	54.52	53.45	98,900
17 Jan 2023	57.56	57.64	55.81	56.38	55.27	109,400
13 Jan 2023	57.30	57.82	56.76	57.10	55.98	50,800
12 Jan 2023	56.11	57.89	56.02	57.42	56.29	94,100
11 Jan 2023	54.96	56.02	54.96	56.02	54.92	77,700
10 Jan 2023	56.70	56.70	54.67	54.89	53.81	317,700
09 Jan 2023	54.88	56.83	54.74	56.37	55.26	130,900
06 Jan 2023	55.00	56.37	55.00	55.73	54.64	192,400
05 Jan 2023	54.54	54.84	53.87	54.51	53.44	200,900
04 Jan 2023	53.89	55.00	53.29	54.92	53.84	102,600
03 Jan 2023	57.29	57.29	53.97	54.58	53.51	120,900
30 Dec 2022	56.93	57.51	56.78	56.87	55.75	83,200
29 Dec 2022	55.80	57.35	55.80	57.23	56.11	62,600
28 Dec 2022	57.09	57.34	55.91	56.03	54.93	107,900
27 Dec 2022	58.23	59.00	57.15	57.28	56.16	137,500
23 Dec 2022	57.94	59.00	56.78	58.79	57.64	142,000
22 Dec 2022	58.75	59.43	56.68	57.90	56.76	103,600
21 Dec 2022	57.34	59.45	57.11	58.74	57.59	173,800
20 Dec 2022	55.90	57.86	55.90	57.15	56.03	151,100
19 Dec 2022	57.05	57.94	55.43	56.39	55.28	248,400
16 Dec 2022	57.99	59.26	56.76	58.70	57.55	1,259,200
15 Dec 2022	57.76	58.84	57.04	58.25	57.11	251,300
14 Dec 2022	60.53	60.53	58.35	58.49	57.34	184,800
13 Dec 2022	59.06	60.81	58.76	60.53	59.34	325,900
12 Dec 2022	57.46	58.50	57.02	58.36	57.21	236,400
09 Dec 2022	56.62	58.11	56.62	57.38	56.25	301,200
08 Dec 2022	57.66	58.37	56.90	57.55	56.42	214,500
07 Dec 2022	56.73	58.10	56.48	57.18	56.06	189,700
06 Dec 2022	59.29	59.29	56.25	57.00	55.88	164,500
05 Dec 2022	59.02	59.37	58.23	59.29	58.13	118,700
02 Dec 2022	58.33	59.72	58.09	59.51	58.34	128,700
01 Dec 2022	60.82	61.32	59.01	59.20	58.04	306,900
30 Nov 2022	61.49	62.08	60.93	62.08	60.86	1,394,600
29 Nov 2022	61.00	61.75	60.77	61.54	60.33	289,200
28 Nov 2022	60.23	61.30	60.00	60.66	59.47	302,700
25 Nov 2022	59.99	61.57	59.65	61.21	60.01	195,700
23 Nov 2022	59.11	60.67	58.61	60.19	59.01	374,900
22 Nov 2022	55.63	59.56	55.07	59.56	58.39	202,700
21 Nov 2022	55.07	56.30	53.76	56.05	54.95	135,500
18 Nov 2022	54.42	56.92	54.42	55.75	54.66	164,600
17 Nov 2022	55.44	56.73	55.03	55.43	54.34	112,500
16 Nov 2022	54.52	56.32	52.89	56.08	54.98	161,200
15 Nov 2022	55.50	57.12	54.59	54.72	53.65	220,600
14 Nov 2022	55.40	56.56	54.72	54.78	53.71	159,100
11 Nov 2022	55.68	56.21	54.23	54.91	53.83	117,400
10 Nov 2022	54.46	55.54	54.11	55.29	54.21	138,800
09 Nov 2022	56.92	56.92	53.55	53.73	52.68	230,100
08 Nov 2022	56.71	57.29	55.60	56.35	55.24	312,600
07 Nov 2022	57.29	57.54	56.49	57.03	55.91	181,400
04 Nov 2022	59.07	59.72	56.01	57.41	56.28	187,200
03 Nov 2022	58.55	59.89	56.59	57.61	56.48	176,400
02 Nov 2022	59.04	59.72	58.71	59.37	58.21	248,600
02 Nov 2022	1.07 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,580.81-14.13(-0.12%)

NZD/USD0.6205-0.0049(-0.78%)

NZD/EUR0.5760-0.0006(-0.11%)

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

OIL69.20-0.76(-1.09%)

Cheniere Energy Partners, L.P. (CQP)

NZX 50
11,580.81
-14.13(-0.12%)

NZD/USD
0.6205
-0.0049(-0.78%)

NZD/EUR
0.5760
-0.0006(-0.11%)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

OIL
69.20
-0.76(-1.09%)