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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jan 2022	43.85	46.01	43.31	45.48	45.48	298,661
21 Jan 2022	44.40	45.26	43.47	44.59	44.59	130,900
20 Jan 2022	45.76	46.27	44.69	44.71	44.71	88,800
19 Jan 2022	46.64	47.22	45.43	45.58	45.58	199,400
18 Jan 2022	47.44	47.69	46.17	46.19	46.19	172,300
14 Jan 2022	46.30	47.22	46.11	46.75	46.75	136,000
13 Jan 2022	47.98	48.19	46.27	46.39	46.39	416,900
12 Jan 2022	47.78	48.30	47.04	47.89	47.89	250,800
11 Jan 2022	45.20	47.62	44.88	47.62	47.62	307,300
10 Jan 2022	44.62	45.31	44.08	45.29	45.29	169,600
07 Jan 2022	44.10	44.70	44.10	44.54	44.54	89,700
06 Jan 2022	43.75	44.30	43.44	44.07	44.07	101,100
05 Jan 2022	43.69	44.41	43.01	43.67	43.67	132,200
04 Jan 2022	42.53	43.74	42.31	43.49	43.49	99,000
03 Jan 2022	42.13	42.77	42.00	42.17	42.17	168,700
31 Dec 2021	42.15	42.27	41.49	42.24	42.24	227,900
30 Dec 2021	41.85	42.24	41.47	42.14	42.14	119,200
29 Dec 2021	42.31	42.45	41.89	41.92	41.92	118,400
28 Dec 2021	41.44	42.34	41.23	42.28	42.28	208,500
27 Dec 2021	41.81	42.08	41.16	41.70	41.70	86,300
23 Dec 2021	40.80	41.76	40.80	41.59	41.59	175,900
22 Dec 2021	40.75	41.44	40.00	40.82	40.82	164,000
21 Dec 2021	39.89	40.71	39.24	40.51	40.51	105,200
20 Dec 2021	40.18	40.25	38.98	39.23	39.23	188,100
17 Dec 2021	40.62	40.73	39.50	40.49	40.49	350,800
16 Dec 2021	39.44	40.49	39.31	40.44	40.44	140,000
15 Dec 2021	38.53	39.71	38.19	39.29	39.29	163,200
14 Dec 2021	38.82	39.22	38.50	38.97	38.97	69,500
13 Dec 2021	39.95	39.95	38.80	38.89	38.89	161,300
10 Dec 2021	39.31	40.26	39.09	39.92	39.92	204,900
09 Dec 2021	40.25	40.39	39.24	39.24	39.24	204,300
08 Dec 2021	40.40	40.86	40.25	40.25	40.25	167,900
07 Dec 2021	40.52	41.18	40.26	40.84	40.84	205,700
06 Dec 2021	41.01	41.01	40.35	40.48	40.48	153,100
03 Dec 2021	42.55	42.55	40.60	40.88	40.88	113,300
02 Dec 2021	42.02	42.63	42.02	42.11	42.11	75,000
01 Dec 2021	42.88	42.89	42.02	42.44	42.44	130,700
30 Nov 2021	41.09	42.21	40.50	42.21	42.21	396,200
29 Nov 2021	43.50	43.85	42.33	43.09	43.09	257,400
26 Nov 2021	42.18	43.49	42.02	43.48	43.48	128,400
24 Nov 2021	41.50	43.50	41.29	43.34	43.34	133,500
23 Nov 2021	41.00	41.68	40.64	41.28	41.28	53,500
22 Nov 2021	40.57	41.40	40.32	40.62	40.62	71,900
19 Nov 2021	40.91	41.10	40.34	40.55	40.55	78,000
18 Nov 2021	41.35	41.99	40.90	41.10	41.10	83,300
17 Nov 2021	41.83	42.20	41.34	41.37	41.37	169,700
16 Nov 2021	42.31	43.11	41.90	41.99	41.99	99,000
15 Nov 2021	42.72	43.19	42.21	42.31	42.31	80,800
12 Nov 2021	43.04	43.31	42.23	42.76	42.76	77,600
11 Nov 2021	42.70	43.31	42.14	42.93	42.93	145,300
10 Nov 2021	43.21	43.50	41.97	42.36	42.36	161,100
09 Nov 2021	43.74	43.74	43.05	43.05	43.05	49,600
08 Nov 2021	43.14	43.56	42.89	43.55	43.55	81,700
05 Nov 2021	43.51	43.81	42.78	42.85	42.85	77,000
04 Nov 2021	44.19	44.19	42.61	43.63	43.63	126,600
04 Nov 2021	0.68 Dividend
03 Nov 2021	43.97	43.97	42.45	43.59	42.91	231,400
02 Nov 2021	44.23	44.23	42.75	43.71	43.03	195,300
01 Nov 2021	43.94	44.51	43.65	44.10	43.41	159,000
29 Oct 2021	43.76	44.11	43.11	44.05	43.36	191,700
28 Oct 2021	43.67	44.56	43.28	44.04	43.35	163,000
27 Oct 2021	43.97	44.76	43.57	44.39	43.70	273,200
26 Oct 2021	44.72	44.72	43.12	43.47	42.79	112,500
25 Oct 2021	44.36	44.74	43.79	44.47	43.78	148,800
22 Oct 2021	44.29	44.48	43.50	43.93	43.24	117,300
21 Oct 2021	44.28	44.68	43.12	44.04	43.35	155,500
20 Oct 2021	44.08	44.50	43.53	44.49	43.80	160,600
19 Oct 2021	44.00	44.27	43.52	44.08	43.39	158,000
18 Oct 2021	44.22	44.50	43.50	43.70	43.02	242,800
15 Oct 2021	43.85	43.85	43.11	43.60	42.92	236,400
14 Oct 2021	43.00	43.76	42.02	43.58	42.90	159,700
13 Oct 2021	41.73	42.55	41.42	42.52	41.86	226,400
12 Oct 2021	42.30	42.30	41.05	41.99	41.33	120,800
11 Oct 2021	41.59	42.46	41.31	42.33	41.67	144,200
08 Oct 2021	41.07	41.39	40.73	41.33	40.69	246,500
07 Oct 2021	40.99	41.38	40.53	41.24	40.60	202,500
06 Oct 2021	40.92	41.56	40.36	40.88	40.24	213,900
05 Oct 2021	42.43	42.43	40.90	40.92	40.28	206,200
04 Oct 2021	41.30	42.11	40.87	41.26	40.62	208,500
01 Oct 2021	40.67	42.17	40.65	40.94	40.30	224,400
30 Sep 2021	41.34	41.45	40.59	40.67	40.04	262,000
29 Sep 2021	41.24	41.88	40.74	41.38	40.73	160,900
28 Sep 2021	42.19	42.22	41.00	41.52	40.87	104,200
27 Sep 2021	41.59	42.44	40.42	41.34	40.70	162,300
24 Sep 2021	40.00	41.20	40.00	40.81	40.17	72,000
23 Sep 2021	40.00	41.20	39.70	40.22	39.59	170,100
22 Sep 2021	38.56	40.14	38.46	39.78	39.16	258,700
21 Sep 2021	38.70	39.19	38.10	38.24	37.64	138,800
20 Sep 2021	39.09	39.93	38.00	38.31	37.71	249,400
17 Sep 2021	40.71	40.80	39.00	39.13	38.52	444,000
16 Sep 2021	41.54	41.67	40.49	40.91	40.27	184,400
15 Sep 2021	40.75	41.87	40.55	41.51	40.86	179,200
14 Sep 2021	41.87	42.22	40.62	40.84	40.20	136,300
13 Sep 2021	41.65	42.69	41.61	42.07	41.41	100,900
10 Sep 2021	43.01	43.03	41.16	41.19	40.55	72,500
09 Sep 2021	42.33	43.39	42.14	42.79	42.12	114,200
08 Sep 2021	42.21	42.90	42.15	42.74	42.07	74,100
07 Sep 2021	42.00	42.38	41.81	42.00	41.34	79,000
03 Sep 2021	42.25	42.46	41.83	41.93	41.28	21,000
02 Sep 2021	41.76	42.75	41.76	42.46	41.80	108,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,202.88+11.82(+0.10%)

NZD/USD0.6700-0.0013(-0.19%)

NZD/EUR0.5910-0.0001(-0.02%)

ALL ORDS7,375.60-65.90(-0.89%)

ASX 2007,074.20-65.30(-0.91%)

OIL84.06+0.75(+0.90%)

Cheniere Energy Partners, L.P. (CQP)

NZX 50
12,202.88
+11.82(+0.10%)

NZD/USD
0.6700
-0.0013(-0.19%)

NZD/EUR
0.5910
-0.0001(-0.02%)

ALL ORDS
7,375.60
-65.90(-0.89%)

ASX 200
7,074.20
-65.30(-0.91%)

OIL
84.06
+0.75(+0.90%)