New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202249.2249.2247.9948.2648.26211,400
11 Aug 202248.4949.0347.3848.7748.77273,400
10 Aug 202247.0547.9746.3246.7046.70148,900
09 Aug 202245.8546.8345.8546.4446.44122,700
08 Aug 202246.0646.6045.4646.2246.22185,600
05 Aug 202245.3647.4745.2745.8645.86137,900
04 Aug 202247.4348.0845.6446.4946.49207,400
03 Aug 202248.5649.2047.6147.7147.71151,300
03 Aug 20221.06 Dividend
02 Aug 202249.6050.2548.4449.6148.55157,700
01 Aug 202250.2050.7649.0049.9648.89232,700
29 Jul 202252.0052.5050.2650.4649.38415,300
28 Jul 202252.4052.4250.0151.5850.48171,600
27 Jul 202250.9351.8250.0251.3050.20211,000
26 Jul 202249.4651.3149.2450.4749.39335,200
25 Jul 202246.5148.6746.5048.6647.62145,100
22 Jul 202246.8747.3245.6546.1345.14140,400
21 Jul 202244.8846.9144.2646.7445.74297,900
20 Jul 202244.5745.8444.3245.8444.86162,400
19 Jul 202243.3645.4843.3645.0044.04107,200
18 Jul 202242.9444.2142.9443.5442.61197,200
15 Jul 202241.8842.3241.4142.3241.42101,400
14 Jul 202241.4641.5340.2041.4940.60138,200
13 Jul 202240.8742.2940.8341.4640.57114,400
12 Jul 202241.4341.7840.4841.6440.75196,300
11 Jul 202242.7943.0641.8242.1141.21155,500
08 Jul 202245.3045.3043.4443.5042.57349,400
07 Jul 202244.2945.6744.1644.7343.77205,700
06 Jul 202243.3543.7640.9143.3142.38303,000
05 Jul 202243.0843.4642.3443.0542.13199,600
01 Jul 202244.7444.7443.2344.1143.17207,100
30 Jun 202244.6745.5443.8344.8743.91164,300
29 Jun 202246.5147.5944.9145.9344.95148,600
28 Jun 202245.2846.7044.9746.7045.70222,400
27 Jun 202245.0045.8745.0045.1244.16205,300
24 Jun 202245.4046.0444.0545.0644.10121,400
23 Jun 202245.3445.3442.5844.2243.28349,800
22 Jun 202246.2246.8844.3444.5143.56304,200
21 Jun 202245.6748.5345.6747.9046.88285,100
17 Jun 202247.4547.4544.0845.2744.30520,500
16 Jun 202246.3646.7845.2145.4344.46288,100
15 Jun 202248.1449.5246.6846.7945.79333,900
14 Jun 202249.3249.9647.3548.1447.11352,100
13 Jun 202251.3051.3048.0048.3847.35473,200
10 Jun 202253.3053.5851.3651.5850.48138,800
09 Jun 202254.7654.7653.5353.6952.54139,000
08 Jun 202255.1855.2754.0654.3953.2376,300
07 Jun 202254.3855.6753.9655.5954.4090,700
06 Jun 202253.5454.2853.0054.2153.05100,300
03 Jun 202254.4854.9553.3453.4752.3399,800
02 Jun 202254.8155.0653.5054.7553.5870,900
01 Jun 202254.1554.9152.6754.4253.26230,500
31 May 202255.8055.8753.0953.7752.62495,800
27 May 202253.9555.8652.8155.2254.04165,000
26 May 202254.1054.7953.2954.0052.85102,100
25 May 202252.6654.4452.2654.4053.24131,800
24 May 202251.9352.5651.0352.3351.2189,700
23 May 202251.4452.5951.1452.1151.0097,400
20 May 202251.1551.8850.6550.8549.76134,200
19 May 202250.6651.5550.3350.6749.59129,700
18 May 202252.4052.4150.6951.5650.46212,300
17 May 202254.3054.5452.2352.7551.62134,800
16 May 202253.0454.4252.9954.2053.04116,000
13 May 202251.9353.1351.1053.0951.96230,800
12 May 202251.0152.1749.3850.4649.38307,800
11 May 202254.0555.2350.6650.7949.70275,300
10 May 202255.5855.6152.0052.6651.53270,600
09 May 202256.2556.2553.3254.5653.39212,600
06 May 202256.5057.1755.1656.5855.3798,200
05 May 202257.7557.7955.1256.4655.25151,200
04 May 202255.3957.9954.3557.5256.29280,900
04 May 20221.05 Dividend
03 May 202254.1354.9953.2954.5852.39148,000
02 May 202252.4854.1552.0153.2051.06131,400
29 Apr 202256.0656.4452.4553.7651.60178,200
28 Apr 202254.9955.9253.5055.6353.39212,300
27 Apr 202253.5854.8552.5053.4551.3076,500
26 Apr 202253.5955.3552.9153.0550.92138,700
25 Apr 202252.0253.2449.8853.1551.01238,800
22 Apr 202255.7556.6253.3453.5951.44185,400
21 Apr 202257.2857.3255.7555.8953.6490,700
20 Apr 202255.6657.1655.5557.0954.8072,300
19 Apr 202256.4056.7855.3255.3253.10139,900
18 Apr 202257.0857.3356.4356.5854.31109,400
14 Apr 202256.5057.0755.8656.7854.50110,800
13 Apr 202256.9056.9055.4756.3554.09276,800
12 Apr 202255.4056.8255.0356.7754.49164,300
11 Apr 202256.1556.5954.5554.6752.47108,400
08 Apr 202255.2756.6853.7756.6354.35200,600
07 Apr 202254.4555.5953.2255.3853.15247,200
06 Apr 202256.7057.0154.3254.3652.18207,900
05 Apr 202257.4558.4956.0956.9454.65242,900
04 Apr 202257.0057.7555.6057.7155.39194,000
01 Apr 202256.0057.2555.2056.5754.30146,400
31 Mar 202255.9156.9255.6456.3654.09181,500
30 Mar 202254.3956.0354.0055.7053.46169,200
29 Mar 202253.6554.1252.2653.9451.77145,700
28 Mar 202255.4055.4053.2854.0051.83241,100
25 Mar 202253.9656.1353.7655.3153.09283,300
24 Mar 202251.1253.2151.1253.2151.07204,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...