New Zealand markets close in 4 hours 27 minutes

Cheniere Energy Partners, L.P. (CQP)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.48+0.89 (+2.00%)
At close: 04:00PM EST
45.48 0.00 (0.00%)
After hours: 04:47PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202243.8546.0143.3145.4845.48298,661
21 Jan 202244.4045.2643.4744.5944.59130,900
20 Jan 202245.7646.2744.6944.7144.7188,800
19 Jan 202246.6447.2245.4345.5845.58199,400
18 Jan 202247.4447.6946.1746.1946.19172,300
14 Jan 202246.3047.2246.1146.7546.75136,000
13 Jan 202247.9848.1946.2746.3946.39416,900
12 Jan 202247.7848.3047.0447.8947.89250,800
11 Jan 202245.2047.6244.8847.6247.62307,300
10 Jan 202244.6245.3144.0845.2945.29169,600
07 Jan 202244.1044.7044.1044.5444.5489,700
06 Jan 202243.7544.3043.4444.0744.07101,100
05 Jan 202243.6944.4143.0143.6743.67132,200
04 Jan 202242.5343.7442.3143.4943.4999,000
03 Jan 202242.1342.7742.0042.1742.17168,700
31 Dec 202142.1542.2741.4942.2442.24227,900
30 Dec 202141.8542.2441.4742.1442.14119,200
29 Dec 202142.3142.4541.8941.9241.92118,400
28 Dec 202141.4442.3441.2342.2842.28208,500
27 Dec 202141.8142.0841.1641.7041.7086,300
23 Dec 202140.8041.7640.8041.5941.59175,900
22 Dec 202140.7541.4440.0040.8240.82164,000
21 Dec 202139.8940.7139.2440.5140.51105,200
20 Dec 202140.1840.2538.9839.2339.23188,100
17 Dec 202140.6240.7339.5040.4940.49350,800
16 Dec 202139.4440.4939.3140.4440.44140,000
15 Dec 202138.5339.7138.1939.2939.29163,200
14 Dec 202138.8239.2238.5038.9738.9769,500
13 Dec 202139.9539.9538.8038.8938.89161,300
10 Dec 202139.3140.2639.0939.9239.92204,900
09 Dec 202140.2540.3939.2439.2439.24204,300
08 Dec 202140.4040.8640.2540.2540.25167,900
07 Dec 202140.5241.1840.2640.8440.84205,700
06 Dec 202141.0141.0140.3540.4840.48153,100
03 Dec 202142.5542.5540.6040.8840.88113,300
02 Dec 202142.0242.6342.0242.1142.1175,000
01 Dec 202142.8842.8942.0242.4442.44130,700
30 Nov 202141.0942.2140.5042.2142.21396,200
29 Nov 202143.5043.8542.3343.0943.09257,400
26 Nov 202142.1843.4942.0243.4843.48128,400
24 Nov 202141.5043.5041.2943.3443.34133,500
23 Nov 202141.0041.6840.6441.2841.2853,500
22 Nov 202140.5741.4040.3240.6240.6271,900
19 Nov 202140.9141.1040.3440.5540.5578,000
18 Nov 202141.3541.9940.9041.1041.1083,300
17 Nov 202141.8342.2041.3441.3741.37169,700
16 Nov 202142.3143.1141.9041.9941.9999,000
15 Nov 202142.7243.1942.2142.3142.3180,800
12 Nov 202143.0443.3142.2342.7642.7677,600
11 Nov 202142.7043.3142.1442.9342.93145,300
10 Nov 202143.2143.5041.9742.3642.36161,100
09 Nov 202143.7443.7443.0543.0543.0549,600
08 Nov 202143.1443.5642.8943.5543.5581,700
05 Nov 202143.5143.8142.7842.8542.8577,000
04 Nov 202144.1944.1942.6143.6343.63126,600
04 Nov 20210.68 Dividend
03 Nov 202143.9743.9742.4543.5942.91231,400
02 Nov 202144.2344.2342.7543.7143.03195,300
01 Nov 202143.9444.5143.6544.1043.41159,000
29 Oct 202143.7644.1143.1144.0543.36191,700
28 Oct 202143.6744.5643.2844.0443.35163,000
27 Oct 202143.9744.7643.5744.3943.70273,200
26 Oct 202144.7244.7243.1243.4742.79112,500
25 Oct 202144.3644.7443.7944.4743.78148,800
22 Oct 202144.2944.4843.5043.9343.24117,300
21 Oct 202144.2844.6843.1244.0443.35155,500
20 Oct 202144.0844.5043.5344.4943.80160,600
19 Oct 202144.0044.2743.5244.0843.39158,000
18 Oct 202144.2244.5043.5043.7043.02242,800
15 Oct 202143.8543.8543.1143.6042.92236,400
14 Oct 202143.0043.7642.0243.5842.90159,700
13 Oct 202141.7342.5541.4242.5241.86226,400
12 Oct 202142.3042.3041.0541.9941.33120,800
11 Oct 202141.5942.4641.3142.3341.67144,200
08 Oct 202141.0741.3940.7341.3340.69246,500
07 Oct 202140.9941.3840.5341.2440.60202,500
06 Oct 202140.9241.5640.3640.8840.24213,900
05 Oct 202142.4342.4340.9040.9240.28206,200
04 Oct 202141.3042.1140.8741.2640.62208,500
01 Oct 202140.6742.1740.6540.9440.30224,400
30 Sep 202141.3441.4540.5940.6740.04262,000
29 Sep 202141.2441.8840.7441.3840.73160,900
28 Sep 202142.1942.2241.0041.5240.87104,200
27 Sep 202141.5942.4440.4241.3440.70162,300
24 Sep 202140.0041.2040.0040.8140.1772,000
23 Sep 202140.0041.2039.7040.2239.59170,100
22 Sep 202138.5640.1438.4639.7839.16258,700
21 Sep 202138.7039.1938.1038.2437.64138,800
20 Sep 202139.0939.9338.0038.3137.71249,400
17 Sep 202140.7140.8039.0039.1338.52444,000
16 Sep 202141.5441.6740.4940.9140.27184,400
15 Sep 202140.7541.8740.5541.5140.86179,200
14 Sep 202141.8742.2240.6240.8440.20136,300
13 Sep 202141.6542.6941.6142.0741.41100,900
10 Sep 202143.0143.0341.1641.1940.5572,500
09 Sep 202142.3343.3942.1442.7942.12114,200
08 Sep 202142.2142.9042.1542.7442.0774,100
07 Sep 202142.0042.3841.8142.0041.3479,000
03 Sep 202142.2542.4641.8341.9341.2821,000
02 Sep 202141.7642.7541.7642.4641.80108,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...