Cheniere Energy Partners, L.P. (CQP)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

48.66

-0.67

(-1.36%)

At close: 04:00PM EDT

48.50

-0.16

(-0.33%)

After hours:

06:50PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	49.30	49.38	48.52	48.66	48.66	269,300
19 Apr 2024	48.74	49.83	48.47	49.33	49.33	266,600
18 Apr 2024	46.72	48.77	46.69	48.74	48.74	373,200
17 Apr 2024	46.70	46.86	46.12	46.65	46.65	183,800
16 Apr 2024	46.15	46.71	45.51	46.67	46.67	211,100
15 Apr 2024	46.50	46.85	46.09	46.15	46.15	293,000
12 Apr 2024	47.01	47.50	46.31	46.70	46.70	338,500
11 Apr 2024	47.09	47.46	46.51	47.01	47.01	209,700
10 Apr 2024	47.62	47.62	47.09	47.09	47.09	227,500
09 Apr 2024	48.19	48.38	47.06	47.56	47.56	328,200
08 Apr 2024	48.42	48.73	47.89	47.90	47.90	154,700
05 Apr 2024	49.70	49.70	48.37	48.42	48.42	157,700
04 Apr 2024	50.25	50.65	49.29	49.30	49.30	86,200
03 Apr 2024	49.70	50.21	49.51	50.21	50.21	94,400
02 Apr 2024	49.42	50.13	49.38	49.60	49.60	78,300
01 Apr 2024	49.48	49.64	49.28	49.40	49.40	70,800
28 Mar 2024	49.07	49.81	49.07	49.39	49.39	153,700
27 Mar 2024	48.76	49.23	48.76	49.10	49.10	77,400
26 Mar 2024	49.88	49.88	48.51	48.76	48.76	123,900
25 Mar 2024	49.75	50.25	49.30	49.55	49.55	101,700
22 Mar 2024	50.93	50.93	49.11	49.36	49.36	154,200
21 Mar 2024	50.23	50.68	50.03	50.58	50.58	131,100
20 Mar 2024	49.32	50.25	49.03	50.25	50.25	259,300
19 Mar 2024	48.46	49.28	48.31	49.20	49.20	203,600
18 Mar 2024	48.92	48.92	48.03	48.24	48.24	109,300
15 Mar 2024	47.81	48.56	47.81	48.53	48.53	414,300
14 Mar 2024	48.44	48.44	47.78	47.84	47.84	250,900
13 Mar 2024	48.52	49.32	48.14	48.15	48.15	154,500
12 Mar 2024	49.02	49.13	48.52	48.55	48.55	96,000
11 Mar 2024	48.90	49.23	48.29	48.96	48.96	120,100
08 Mar 2024	49.07	49.72	48.37	48.84	48.84	198,300
07 Mar 2024	49.44	49.75	48.24	48.66	48.66	320,700
06 Mar 2024	49.39	50.00	49.14	49.44	49.44	207,600
05 Mar 2024	48.96	49.61	48.71	48.74	48.74	193,200
04 Mar 2024	48.62	49.67	48.51	48.91	48.91	188,700
01 Mar 2024	48.65	49.17	48.44	48.64	48.64	138,300
29 Feb 2024	49.35	49.72	48.46	48.62	48.62	242,300
28 Feb 2024	50.10	50.34	49.25	49.34	49.34	266,800
27 Feb 2024	51.01	51.40	49.72	50.15	50.15	199,600
26 Feb 2024	51.93	52.22	50.71	50.95	50.95	194,600
23 Feb 2024	51.21	52.33	51.11	51.98	51.98	137,100
22 Feb 2024	52.75	52.77	51.09	51.20	51.20	254,600
21 Feb 2024	52.22	52.94	52.00	52.77	52.77	156,600
20 Feb 2024	52.33	52.33	51.46	52.12	52.12	182,300
16 Feb 2024	51.51	52.44	51.36	52.01	52.01	149,500
15 Feb 2024	50.43	51.93	50.43	51.51	51.51	136,900
14 Feb 2024	50.46	51.03	50.21	50.75	50.75	166,000
13 Feb 2024	51.56	51.89	50.17	50.18	50.18	231,000
12 Feb 2024	49.92	51.50	49.92	51.15	51.15	173,900
09 Feb 2024	50.03	50.30	49.61	50.00	50.00	167,200
08 Feb 2024	49.52	50.50	49.52	49.80	49.80	548,300
07 Feb 2024	49.72	50.13	49.41	49.62	49.62	181,000
06 Feb 2024	50.50	50.55	49.54	49.54	49.54	228,900
06 Feb 2024	1.035 Dividend
05 Feb 2024	51.80	51.85	50.75	51.35	50.31	342,700
02 Feb 2024	52.99	53.02	51.87	51.88	50.83	251,300
01 Feb 2024	52.61	54.47	52.61	52.99	51.92	308,900
31 Jan 2024	54.74	54.74	52.59	52.92	51.85	332,900
30 Jan 2024	54.51	54.98	53.68	54.98	53.87	224,800
29 Jan 2024	53.75	54.36	53.07	54.35	53.25	129,300
26 Jan 2024	52.31	53.62	52.30	53.49	52.41	152,200
25 Jan 2024	52.00	52.84	51.80	52.65	51.59	147,100
24 Jan 2024	51.50	51.98	51.04	51.65	50.61	125,900
23 Jan 2024	50.57	51.33	50.57	51.19	50.16	97,500
22 Jan 2024	50.69	51.32	50.38	50.54	49.52	198,100
19 Jan 2024	50.96	51.15	50.25	50.43	49.41	159,800
18 Jan 2024	50.92	51.24	50.55	51.07	50.04	147,100
17 Jan 2024	51.20	51.48	50.44	51.21	50.18	188,400
16 Jan 2024	52.75	52.75	51.20	51.55	50.51	192,500
12 Jan 2024	52.54	52.97	51.75	52.50	51.44	136,300
11 Jan 2024	52.61	52.61	51.80	52.17	51.12	129,600
10 Jan 2024	52.24	52.45	51.76	52.45	51.39	79,200
09 Jan 2024	51.50	52.21	51.02	52.21	51.16	66,400
08 Jan 2024	52.59	52.61	51.20	51.58	50.54	89,900
05 Jan 2024	52.67	54.30	52.62	53.00	51.93	208,600
04 Jan 2024	52.75	54.30	52.43	52.68	51.62	223,900
03 Jan 2024	52.18	53.00	51.47	52.58	51.52	189,600
02 Jan 2024	49.50	51.50	48.93	51.30	50.27	248,700
29 Dec 2023	51.50	51.50	48.50	49.79	48.79	456,700
28 Dec 2023	50.84	51.95	50.34	50.34	49.33	242,600
27 Dec 2023	51.84	52.25	50.73	50.96	49.93	92,500
26 Dec 2023	52.20	52.67	51.93	51.93	50.88	85,100
22 Dec 2023	53.81	54.25	51.84	52.05	51.00	172,800
21 Dec 2023	53.22	54.46	53.00	54.01	52.92	146,800
20 Dec 2023	54.96	55.01	53.39	53.52	52.44	197,400
19 Dec 2023	52.87	54.69	52.87	54.40	53.30	136,000
18 Dec 2023	51.55	53.49	51.33	52.69	51.63	299,400
15 Dec 2023	52.80	53.14	50.08	50.08	49.07	1,084,700
14 Dec 2023	53.65	54.94	52.61	53.14	52.07	248,000
13 Dec 2023	54.05	54.37	52.72	53.35	52.27	377,400
12 Dec 2023	55.30	55.67	54.27	54.41	53.31	321,800
11 Dec 2023	58.10	58.62	55.48	55.78	54.66	357,000
08 Dec 2023	59.50	59.99	58.12	58.31	57.13	257,000
07 Dec 2023	58.23	59.42	58.02	59.30	58.10	187,900
06 Dec 2023	60.36	60.98	58.03	58.03	56.86	246,900
05 Dec 2023	60.33	60.85	59.96	60.85	59.62	147,800
04 Dec 2023	59.84	61.46	59.84	60.87	59.64	154,900
01 Dec 2023	61.25	61.74	59.75	60.38	59.16	313,400
30 Nov 2023	61.15	62.34	60.17	61.74	60.50	743,200
29 Nov 2023	59.17	61.15	58.71	60.77	59.55	276,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,803.28-49.52(-0.42%)

NZD/USD0.5915-0.0005(-0.09%)

NZD/EUR0.5550-0.0003(-0.06%)

ALL ORDS7,931.20+29.20(+0.37%)

ASX 2007,676.90+27.70(+0.36%)

OIL83.02+0.17(+0.21%)

Cheniere Energy Partners, L.P. (CQP)

NZX 50
11,803.28
-49.52(-0.42%)

NZD/USD
0.5915
-0.0005(-0.09%)

NZD/EUR
0.5550
-0.0003(-0.06%)

ALL ORDS
7,931.20
+29.20(+0.37%)

ASX 200
7,676.90
+27.70(+0.36%)

OIL
83.02
+0.17(+0.21%)