New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202343.7144.5443.2543.8943.8995,100
23 Mar 202344.7645.4043.6643.8143.81133,600
22 Mar 202344.9046.5844.4944.6944.69328,700
21 Mar 202344.2645.2343.6444.6944.69176,100
20 Mar 202342.9644.0842.9643.1843.18171,000
17 Mar 202345.2645.8143.0443.1443.141,952,400
16 Mar 202344.3546.1843.0346.0046.00398,400
15 Mar 202346.3246.4343.7944.2144.21356,500
14 Mar 202348.4948.7246.7246.9746.97217,700
13 Mar 202346.7049.0046.5947.8447.84327,900
10 Mar 202348.9949.7047.7448.1348.13301,400
09 Mar 202349.9849.9848.9749.0149.01180,400
08 Mar 202349.4349.8748.9849.4149.41118,100
07 Mar 202349.9350.0648.8449.6649.66267,800
06 Mar 202349.5650.5949.0049.8749.87202,000
03 Mar 202349.5151.0248.9549.3849.38368,600
02 Mar 202350.1851.0049.6149.7349.73295,600
01 Mar 202349.3150.7749.3150.2250.22216,000
28 Feb 202349.3649.8048.3549.4449.441,746,600
27 Feb 202351.6451.8449.4449.6549.65339,700
24 Feb 202352.5552.9750.6750.9250.92347,700
23 Feb 202351.3753.2851.2553.0053.00617,700
22 Feb 202348.3950.5648.3949.5049.50357,000
21 Feb 202349.0049.0048.1948.3548.35262,100
17 Feb 202349.8950.4048.5948.6848.68298,400
16 Feb 202350.9051.6749.8050.5950.59438,400
15 Feb 202352.7055.0450.7551.0151.01328,800
14 Feb 202353.3054.2452.7153.5553.55129,700
13 Feb 202353.9154.2852.4252.5252.5291,200
10 Feb 202353.4855.0553.0054.2054.20242,200
09 Feb 202353.0653.7652.0052.2652.26123,200
08 Feb 202352.6453.3952.1353.1653.16121,400
07 Feb 202352.2253.5751.9552.5152.51149,900
06 Feb 202351.8453.0951.6852.0052.00200,300
03 Feb 202354.0754.3752.0052.0152.01224,200
03 Feb 20231.07 Dividend
02 Feb 202355.3855.6254.2154.5353.46155,700
01 Feb 202354.9655.3053.5354.5953.52156,000
31 Jan 202354.2754.8353.2554.5753.50185,000
30 Jan 202355.2055.5353.5053.8252.76177,300
27 Jan 202353.8555.6853.8555.0653.9864,000
26 Jan 202353.9555.4253.5654.9453.8671,900
25 Jan 202354.4355.1453.5454.3353.2669,000
24 Jan 202355.7155.9054.8254.9253.8474,900
23 Jan 202355.7456.9755.4656.0754.9787,500
20 Jan 202355.6255.8155.1255.4754.3855,600
19 Jan 202353.6955.5053.6055.3754.2870,800
18 Jan 202356.3057.0154.3354.5253.4598,900
17 Jan 202357.5657.6455.8156.3855.27109,400
13 Jan 202357.3057.8256.7657.1055.9850,800
12 Jan 202356.1157.8956.0257.4256.2994,100
11 Jan 202354.9656.0254.9656.0254.9277,700
10 Jan 202356.7056.7054.6754.8953.81317,700
09 Jan 202354.8856.8354.7456.3755.26130,900
06 Jan 202355.0056.3755.0055.7354.64192,400
05 Jan 202354.5454.8453.8754.5153.44200,900
04 Jan 202353.8955.0053.2954.9253.84102,600
03 Jan 202357.2957.2953.9754.5853.51120,900
30 Dec 202256.9357.5156.7856.8755.7583,200
29 Dec 202255.8057.3555.8057.2356.1162,600
28 Dec 202257.0957.3455.9156.0354.93107,900
27 Dec 202258.2359.0057.1557.2856.16137,500
23 Dec 202257.9459.0056.7858.7957.64142,000
22 Dec 202258.7559.4356.6857.9056.76103,600
21 Dec 202257.3459.4557.1158.7457.59173,800
20 Dec 202255.9057.8655.9057.1556.03151,100
19 Dec 202257.0557.9455.4356.3955.28248,400
16 Dec 202257.9959.2656.7658.7057.551,259,200
15 Dec 202257.7658.8457.0458.2557.11251,300
14 Dec 202260.5360.5358.3558.4957.34184,800
13 Dec 202259.0660.8158.7660.5359.34325,900
12 Dec 202257.4658.5057.0258.3657.21236,400
09 Dec 202256.6258.1156.6257.3856.25301,200
08 Dec 202257.6658.3756.9057.5556.42214,500
07 Dec 202256.7358.1056.4857.1856.06189,700
06 Dec 202259.2959.2956.2557.0055.88164,500
05 Dec 202259.0259.3758.2359.2958.13118,700
02 Dec 202258.3359.7258.0959.5158.34128,700
01 Dec 202260.8261.3259.0159.2058.04306,900
30 Nov 202261.4962.0860.9362.0860.861,394,600
29 Nov 202261.0061.7560.7761.5460.33289,200
28 Nov 202260.2361.3060.0060.6659.47302,700
25 Nov 202259.9961.5759.6561.2160.01195,700
23 Nov 202259.1160.6758.6160.1959.01374,900
22 Nov 202255.6359.5655.0759.5658.39202,700
21 Nov 202255.0756.3053.7656.0554.95135,500
18 Nov 202254.4256.9254.4255.7554.66164,600
17 Nov 202255.4456.7355.0355.4354.34112,500
16 Nov 202254.5256.3252.8956.0854.98161,200
15 Nov 202255.5057.1254.5954.7253.65220,600
14 Nov 202255.4056.5654.7254.7853.71159,100
11 Nov 202255.6856.2154.2354.9153.83117,400
10 Nov 202254.4655.5454.1155.2954.21138,800
09 Nov 202256.9256.9253.5553.7352.68230,100
08 Nov 202256.7157.2955.6056.3555.24312,600
07 Nov 202257.2957.5456.4957.0355.91181,400
04 Nov 202259.0759.7256.0157.4156.28187,200
03 Nov 202258.5559.8956.5957.6156.48176,400
02 Nov 202259.0459.7258.7159.3758.21248,600
02 Nov 20221.07 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...