New Zealand markets closed

Cheniere Energy Partners, L.P. (CQP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.70-0.31 (-0.66%)
At close: 04:00PM EDT
46.98 +0.28 (+0.60%)
After hours: 05:29PM EDT
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202447.0147.5046.3146.7046.70336,790
11 Apr 202447.0947.4646.5147.0147.01209,700
10 Apr 202447.6247.6247.0947.0947.09227,500
09 Apr 202448.1948.3847.0647.5647.56328,200
08 Apr 202448.4248.7347.8947.9047.90154,700
05 Apr 202449.7049.7048.3748.4248.42157,700
04 Apr 202450.2550.6549.2949.3049.3086,200
03 Apr 202449.7050.2149.5150.2150.2194,400
02 Apr 202449.4250.1349.3849.6049.6078,300
01 Apr 202449.4849.6449.2849.4049.4070,800
28 Mar 202449.0749.8149.0749.3949.39153,700
27 Mar 202448.7649.2348.7649.1049.1077,400
26 Mar 202449.8849.8848.5148.7648.76123,900
25 Mar 202449.7550.2549.3049.5549.55101,700
22 Mar 202450.9350.9349.1149.3649.36154,200
21 Mar 202450.2350.6850.0350.5850.58131,100
20 Mar 202449.3250.2549.0350.2550.25259,300
19 Mar 202448.4649.2848.3149.2049.20203,600
18 Mar 202448.9248.9248.0348.2448.24109,300
15 Mar 202447.8148.5647.8148.5348.53414,300
14 Mar 202448.4448.4447.7847.8447.84250,900
13 Mar 202448.5249.3248.1448.1548.15154,500
12 Mar 202449.0249.1348.5248.5548.5596,000
11 Mar 202448.9049.2348.2948.9648.96120,100
08 Mar 202449.0749.7248.3748.8448.84198,300
07 Mar 202449.4449.7548.2448.6648.66320,700
06 Mar 202449.3950.0049.1449.4449.44207,600
05 Mar 202448.9649.6148.7148.7448.74193,200
04 Mar 202448.6249.6748.5148.9148.91188,700
01 Mar 202448.6549.1748.4448.6448.64138,300
29 Feb 202449.3549.7248.4648.6248.62242,300
28 Feb 202450.1050.3449.2549.3449.34266,800
27 Feb 202451.0151.4049.7250.1550.15199,600
26 Feb 202451.9352.2250.7150.9550.95194,600
23 Feb 202451.2152.3351.1151.9851.98137,100
22 Feb 202452.7552.7751.0951.2051.20254,600
21 Feb 202452.2252.9452.0052.7752.77156,600
20 Feb 202452.3352.3351.4652.1252.12182,300
16 Feb 202451.5152.4451.3652.0152.01149,500
15 Feb 202450.4351.9350.4351.5151.51136,900
14 Feb 202450.4651.0350.2150.7550.75166,000
13 Feb 202451.5651.8950.1750.1850.18231,000
12 Feb 202449.9251.5049.9251.1551.15173,900
09 Feb 202450.0350.3049.6150.0050.00167,200
08 Feb 202449.5250.5049.5249.8049.80548,300
07 Feb 202449.7250.1349.4149.6249.62181,000
06 Feb 202450.5050.5549.5449.5449.54228,900
06 Feb 20241.035 Dividend
05 Feb 202451.8051.8550.7551.3550.31342,700
02 Feb 202452.9953.0251.8751.8850.83251,300
01 Feb 202452.6154.4752.6152.9951.92308,900
31 Jan 202454.7454.7452.5952.9251.85332,900
30 Jan 202454.5154.9853.6854.9853.87224,800
29 Jan 202453.7554.3653.0754.3553.25129,300
26 Jan 202452.3153.6252.3053.4952.41152,200
25 Jan 202452.0052.8451.8052.6551.59147,100
24 Jan 202451.5051.9851.0451.6550.61125,900
23 Jan 202450.5751.3350.5751.1950.1697,500
22 Jan 202450.6951.3250.3850.5449.52198,100
19 Jan 202450.9651.1550.2550.4349.41159,800
18 Jan 202450.9251.2450.5551.0750.04147,100
17 Jan 202451.2051.4850.4451.2150.18188,400
16 Jan 202452.7552.7551.2051.5550.51192,500
12 Jan 202452.5452.9751.7552.5051.44136,300
11 Jan 202452.6152.6151.8052.1751.12129,600
10 Jan 202452.2452.4551.7652.4551.3979,200
09 Jan 202451.5052.2151.0252.2151.1666,400
08 Jan 202452.5952.6151.2051.5850.5489,900
05 Jan 202452.6754.3052.6253.0051.93208,600
04 Jan 202452.7554.3052.4352.6851.62223,900
03 Jan 202452.1853.0051.4752.5851.52189,600
02 Jan 202449.5051.5048.9351.3050.27248,700
29 Dec 202351.5051.5048.5049.7948.79456,700
28 Dec 202350.8451.9550.3450.3449.33242,600
27 Dec 202351.8452.2550.7350.9649.9392,500
26 Dec 202352.2052.6751.9351.9350.8885,100
22 Dec 202353.8154.2551.8452.0551.00172,800
21 Dec 202353.2254.4653.0054.0152.92146,800
20 Dec 202354.9655.0153.3953.5252.44197,400
19 Dec 202352.8754.6952.8754.4053.30136,000
18 Dec 202351.5553.4951.3352.6951.63299,400
15 Dec 202352.8053.1450.0850.0849.071,084,700
14 Dec 202353.6554.9452.6153.1452.07248,000
13 Dec 202354.0554.3752.7253.3552.27377,400
12 Dec 202355.3055.6754.2754.4153.31321,800
11 Dec 202358.1058.6255.4855.7854.66357,000
08 Dec 202359.5059.9958.1258.3157.13257,000
07 Dec 202358.2359.4258.0259.3058.10187,900
06 Dec 202360.3660.9858.0358.0356.86246,900
05 Dec 202360.3360.8559.9660.8559.62147,800
04 Dec 202359.8461.4659.8460.8759.64154,900
01 Dec 202361.2561.7459.7560.3859.16313,400
30 Nov 202361.1562.3460.1761.7460.50743,200
29 Nov 202359.1761.1558.7160.7759.55276,500
28 Nov 202358.3059.0057.8359.0057.81136,200
27 Nov 202358.7559.0058.2558.2557.08102,600
24 Nov 202358.2858.8858.0358.8857.6999,500
22 Nov 202357.3558.6557.3558.3057.1294,000
21 Nov 202357.9358.7257.3457.6856.52100,000
20 Nov 202359.2059.4557.3257.9456.77141,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...