Cheniere Energy Partners, L.P. (CQP)

NYSE American - Nasdaq Real-time price. Currency in USD

Add to watchlist

59.51

+0.31

(+0.52%)

At close: 04:00PM EST

59.51

0.00

(0.00%)

After hours:

04:01PM EST

Time period:

03 Dec 2021 - 03 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	58.33	59.72	58.09	59.51	59.51	128,700
01 Dec 2022	60.82	61.32	59.01	59.20	59.20	306,900
30 Nov 2022	61.49	62.08	60.93	62.08	62.08	1,394,600
29 Nov 2022	61.00	61.75	60.77	61.54	61.54	289,200
28 Nov 2022	60.23	61.30	60.00	60.66	60.66	302,700
25 Nov 2022	59.99	61.57	59.65	61.21	61.21	195,700
23 Nov 2022	59.11	60.67	58.61	60.19	60.19	374,900
22 Nov 2022	55.63	59.56	55.07	59.56	59.56	202,700
21 Nov 2022	55.07	56.30	53.76	56.05	56.05	135,500
18 Nov 2022	54.42	56.92	54.42	55.75	55.75	164,600
17 Nov 2022	55.44	56.73	55.03	55.43	55.43	112,500
16 Nov 2022	54.52	56.32	52.89	56.08	56.08	161,200
15 Nov 2022	55.50	57.12	54.59	54.72	54.72	220,600
14 Nov 2022	55.40	56.56	54.72	54.78	54.78	159,100
11 Nov 2022	55.68	56.21	54.23	54.91	54.91	117,400
10 Nov 2022	54.46	55.54	54.11	55.29	55.29	138,800
09 Nov 2022	56.92	56.92	53.55	53.73	53.73	230,100
08 Nov 2022	56.71	57.29	55.60	56.35	56.35	312,600
07 Nov 2022	57.29	57.54	56.49	57.03	57.03	181,400
04 Nov 2022	59.07	59.72	56.01	57.41	57.41	187,200
03 Nov 2022	58.55	59.89	56.59	57.61	57.61	176,400
02 Nov 2022	59.04	59.72	58.71	59.37	59.37	248,600
02 Nov 2022	1.07 Dividend
01 Nov 2022	61.48	61.85	60.30	60.60	59.53	592,400
31 Oct 2022	59.64	60.92	59.25	60.13	59.07	250,300
28 Oct 2022	59.52	59.54	57.82	59.54	58.49	153,800
27 Oct 2022	58.34	59.46	58.19	59.08	58.04	193,900
26 Oct 2022	56.99	57.97	56.44	57.55	56.53	109,600
25 Oct 2022	55.66	57.10	55.57	56.99	55.98	122,500
24 Oct 2022	57.12	57.22	55.50	55.72	54.74	102,700
21 Oct 2022	56.70	57.45	56.16	57.10	56.09	121,500
20 Oct 2022	56.15	57.35	56.04	56.04	55.05	186,300
19 Oct 2022	55.35	57.00	55.35	56.33	55.34	139,500
18 Oct 2022	55.32	57.40	54.70	55.84	54.85	874,000
17 Oct 2022	55.51	55.74	54.68	54.91	53.94	200,900
14 Oct 2022	56.74	57.33	54.50	54.62	53.66	248,700
13 Oct 2022	53.48	57.14	53.48	56.94	55.93	295,200
12 Oct 2022	54.85	55.42	53.51	54.31	53.35	328,100
11 Oct 2022	54.97	56.62	54.26	55.21	54.24	255,900
10 Oct 2022	55.43	56.13	54.57	55.11	54.14	195,800
07 Oct 2022	55.28	56.61	54.71	55.11	54.14	189,300
06 Oct 2022	55.14	56.93	54.48	56.08	55.09	260,500
05 Oct 2022	54.80	56.89	53.88	55.36	54.38	392,000
04 Oct 2022	55.52	55.88	54.40	55.45	54.47	255,000
03 Oct 2022	54.97	56.04	53.19	53.73	52.78	220,100
30 Sept 2022	51.97	54.33	51.35	53.36	52.42	339,700
29 Sept 2022	54.61	54.61	51.99	52.16	51.24	337,000
28 Sept 2022	51.53	55.54	51.53	55.40	54.42	242,400
27 Sept 2022	50.85	53.39	50.85	51.52	50.61	281,300
26 Sept 2022	51.00	52.94	50.45	50.82	49.92	265,200
23 Sept 2022	53.73	53.91	51.01	51.76	50.85	300,600
22 Sept 2022	56.76	57.58	54.40	55.19	54.22	251,800
21 Sept 2022	56.80	57.99	56.13	56.39	55.39	234,800
20 Sept 2022	55.63	56.80	54.10	56.55	55.55	270,300
19 Sept 2022	53.10	55.93	52.50	55.90	54.91	144,300
16 Sept 2022	55.33	55.33	53.08	54.10	53.14	827,900
15 Sept 2022	56.13	57.17	55.02	55.21	54.24	226,400
14 Sept 2022	54.98	57.73	54.98	56.81	55.81	308,300
13 Sept 2022	56.84	58.30	54.50	54.80	53.83	308,400
12 Sept 2022	57.50	57.89	56.39	57.10	56.09	365,500
09 Sept 2022	53.67	57.46	53.67	57.28	56.27	311,800
08 Sept 2022	54.18	54.48	52.63	53.38	52.44	433,600
07 Sept 2022	52.56	54.69	52.00	54.66	53.69	193,400
06 Sept 2022	54.39	54.87	53.10	53.37	52.43	221,200
02 Sept 2022	50.98	53.44	50.82	53.41	52.47	147,600
01 Sept 2022	50.57	51.05	50.00	50.44	49.55	209,800
31 Aug 2022	52.50	52.98	50.33	51.14	50.24	594,900
30 Aug 2022	56.13	56.37	53.27	53.27	52.33	250,600
29 Aug 2022	55.45	56.76	55.00	56.30	55.31	249,100
26 Aug 2022	56.10	57.15	55.07	56.26	55.27	170,000
25 Aug 2022	56.10	57.33	56.01	56.81	55.81	327,600
24 Aug 2022	55.69	56.15	54.75	55.88	54.89	336,800
23 Aug 2022	52.23	54.48	52.23	54.03	53.08	315,400
22 Aug 2022	51.33	52.46	50.07	51.96	51.04	489,500
19 Aug 2022	50.18	53.13	50.00	51.21	50.31	484,100
18 Aug 2022	49.65	52.07	49.31	50.31	49.42	466,500
17 Aug 2022	49.18	49.56	48.46	48.76	47.90	265,500
16 Aug 2022	48.75	49.74	48.50	49.67	48.79	138,600
15 Aug 2022	46.83	48.91	46.14	48.73	47.87	161,300
12 Aug 2022	49.22	49.22	47.99	48.26	47.41	211,400
11 Aug 2022	48.49	49.03	47.38	48.77	47.91	273,400
10 Aug 2022	47.05	47.97	46.32	46.70	45.88	148,900
09 Aug 2022	45.85	46.83	45.85	46.44	45.62	122,700
08 Aug 2022	46.06	46.60	45.46	46.22	45.40	185,600
05 Aug 2022	45.36	47.47	45.27	45.86	45.05	137,900
04 Aug 2022	47.43	48.08	45.64	46.49	45.67	207,400
03 Aug 2022	48.56	49.20	47.61	47.71	46.87	151,300
03 Aug 2022	1.06 Dividend
02 Aug 2022	49.60	50.25	48.44	49.61	47.69	157,700
01 Aug 2022	50.20	50.76	49.00	49.96	48.03	232,700
29 Jul 2022	52.00	52.50	50.26	50.46	48.51	415,300
28 Jul 2022	52.40	52.42	50.01	51.58	49.59	171,600
27 Jul 2022	50.93	51.82	50.02	51.30	49.32	211,000
26 Jul 2022	49.46	51.31	49.24	50.47	48.52	335,200
25 Jul 2022	46.51	48.67	46.50	48.66	46.78	145,100
22 Jul 2022	46.87	47.32	45.65	46.13	44.35	140,400
21 Jul 2022	44.88	46.91	44.26	46.74	44.93	297,900
20 Jul 2022	44.57	45.84	44.32	45.84	44.07	162,400
19 Jul 2022	43.36	45.48	43.36	45.00	43.26	107,200
18 Jul 2022	42.94	44.21	42.94	43.54	41.86	197,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,641.85-12.71(-0.11%)

NZD/USD0.6415+0.0041(+0.64%)

NZD/EUR0.6082+0.0030(+0.50%)

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

OIL80.34-0.88(-1.08%)

Cheniere Energy Partners, L.P. (CQP)

NZX 50
11,641.85
-12.71(-0.11%)

NZD/USD
0.6415
+0.0041(+0.64%)

NZD/EUR
0.6082
+0.0030(+0.50%)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

OIL
80.34
-0.88(-1.08%)