New Zealand markets closed

Cheniere Energy Partners, L.P. (CQP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.79+0.90 (+1.70%)
At close: 04:00PM EDT
53.79 0.00 (0.00%)
After hours: 04:08PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202452.8953.7952.4153.7953.79109,600
25 Jul 202452.3553.6352.3552.8952.89119,300
24 Jul 202453.1453.6652.4452.6452.64195,900
23 Jul 202453.4154.0553.0453.5453.54131,300
22 Jul 202453.2954.7052.7554.3654.36141,200
19 Jul 202453.5954.3453.1153.1153.11155,000
18 Jul 202452.7653.9852.4553.2253.22169,400
17 Jul 202452.9053.3052.0352.0352.03123,100
16 Jul 202451.3952.7451.2752.7452.74104,900
15 Jul 202452.0052.2951.3351.6351.63105,700
12 Jul 202451.5052.2551.1751.8951.89119,700
11 Jul 202450.3551.5150.2351.4251.42186,400
10 Jul 202449.7250.5049.6750.3650.3672,600
09 Jul 202449.4950.7049.0050.0350.03135,900
08 Jul 202448.5149.7548.5049.4049.4059,000
05 Jul 202449.7049.7348.4248.8448.8456,900
03 Jul 202449.5049.7549.4249.7049.7038,200
02 Jul 202449.4949.7148.7649.2649.2650,000
01 Jul 202449.1949.4948.7149.3949.3984,600
28 Jun 202448.8049.6948.5049.1149.1178,200
27 Jun 202449.1149.1848.2548.7548.75129,400
26 Jun 202448.5348.9048.0848.8848.8861,200
25 Jun 202448.0748.3847.9148.2548.2596,500
24 Jun 202447.5048.6547.4048.5548.55160,500
21 Jun 202447.6047.8647.3547.6247.62210,800
20 Jun 202447.1947.6147.0147.4847.48201,700
18 Jun 202447.6047.9046.7347.1947.19375,600
17 Jun 202447.5247.8646.7647.2547.25208,600
14 Jun 202448.2748.5047.1147.8847.88247,300
13 Jun 202448.8049.4948.1048.7348.7398,300
12 Jun 202449.0749.7148.7548.9748.97113,500
11 Jun 202449.1349.4448.6048.6048.60116,400
10 Jun 202448.0649.5348.0649.0649.06356,700
07 Jun 202447.4248.5947.3448.0648.0693,300
06 Jun 202448.0748.0747.1047.6047.6096,600
05 Jun 202447.1948.0947.1948.0948.09114,000
04 Jun 202447.5847.6347.1947.3647.36123,600
03 Jun 202448.2448.4547.5047.7447.74151,400
31 May 202448.5048.6948.1748.1748.17175,600
30 May 202448.9748.9948.0448.3848.3865,800
29 May 202448.7148.8948.3348.7248.7282,200
28 May 202447.9249.7247.1549.3649.36285,800
24 May 202449.0949.4848.8349.1249.1271,900
23 May 202449.0149.4848.8049.2949.29122,900
22 May 202449.2550.1548.8548.9348.93114,900
21 May 202449.4349.9949.0149.4749.47182,100
20 May 202449.7849.7848.7649.3349.33249,300
17 May 202448.4949.6447.9449.5249.52205,700
16 May 202447.7549.1747.5148.1048.10190,600
15 May 202448.6748.7847.6347.7747.77217,800
14 May 202446.9148.5646.9148.5448.54166,800
13 May 202447.7348.5046.8447.0047.00252,500
10 May 202448.1748.7346.7147.6047.60257,500
09 May 202450.1350.1348.2648.2648.26173,100
08 May 202449.8950.1849.5349.5449.54310,700
08 May 20240.81 Dividend
07 May 202451.0251.1850.1851.1850.37259,400
06 May 202450.8951.1349.9650.8050.00215,400
03 May 202450.3951.3949.2850.7549.95192,200
02 May 202449.4950.4249.3150.1649.37153,200
01 May 202448.7449.3448.5349.0648.28155,500
30 Apr 202450.3650.4448.4348.4547.68134,400
29 Apr 202448.7550.5548.7550.4149.61113,900
26 Apr 202448.3449.1848.1949.0148.23108,900
25 Apr 202448.0048.4847.6048.4247.65154,900
24 Apr 202448.1648.2847.5648.1647.40209,400
23 Apr 202448.5948.7747.7547.9747.21185,900
22 Apr 202449.3049.3848.5248.6647.89269,300
19 Apr 202448.7449.8348.4749.3348.55266,600
18 Apr 202446.7248.7746.6948.7447.97373,200
17 Apr 202446.7046.8646.1246.6545.91183,800
16 Apr 202446.1546.7145.5146.6745.93211,100
15 Apr 202446.5046.8546.0946.1545.42293,000
12 Apr 202447.0147.5046.3146.7045.96338,500
11 Apr 202447.0947.4646.5147.0146.27209,700
10 Apr 202447.6247.6247.0947.0946.34227,500
09 Apr 202448.1948.3847.0647.5646.81328,200
08 Apr 202448.4248.7347.8947.9047.14154,700
05 Apr 202449.7049.7048.3748.4247.65157,700
04 Apr 202450.2550.6549.2949.3048.5286,200
03 Apr 202449.7050.2149.5150.2149.4294,400
02 Apr 202449.4250.1349.3849.6048.8278,300
01 Apr 202449.4849.6449.2849.4048.6270,800
28 Mar 202449.0749.8149.0749.3948.61153,700
27 Mar 202448.7649.2348.7649.1048.3277,400
26 Mar 202449.8849.8848.5148.7647.99123,900
25 Mar 202449.7550.2549.3049.5548.77101,700
22 Mar 202450.9350.9349.1149.3648.58154,200
21 Mar 202450.2350.6850.0350.5849.78131,100
20 Mar 202449.3250.2549.0350.2549.45259,300
19 Mar 202448.4649.2848.3149.2048.42203,600
18 Mar 202448.9248.9248.0348.2447.48109,300
15 Mar 202447.8148.5647.8148.5347.76414,300
14 Mar 202448.4448.4447.7847.8447.08250,900
13 Mar 202448.5249.3248.1448.1547.39154,500
12 Mar 202449.0249.1348.5248.5547.7896,000
11 Mar 202448.9049.2348.2948.9648.19120,100
08 Mar 202449.0749.7248.3748.8448.07198,300
07 Mar 202449.4449.7548.2448.6647.89320,700
06 Mar 202449.3950.0049.1449.4448.66207,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...