U.S. markets closed

Cheniere Energy Partners, L.P. (CQP)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.81+0.59 (+1.47%)
At close: 4:00PM EDT
40.85 +0.04 (0.10%)
After hours: 05:15PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 202140.0041.0640.0040.8140.8171,938
Sep 23, 202140.0041.2039.7040.2240.22170,100
Sep 22, 202138.5640.1438.4639.7839.78258,700
Sep 21, 202138.7039.1938.1038.2438.24138,800
Sep 20, 202139.0939.9338.0038.3138.31249,400
Sep 17, 202140.7140.8039.0039.1339.13444,000
Sep 16, 202141.5441.6740.4940.9140.91184,400
Sep 15, 202140.7541.8740.5541.5141.51179,200
Sep 14, 202141.8742.2240.6240.8440.84136,300
Sep 13, 202141.6542.6941.6142.0742.07100,900
Sep 10, 202143.0143.0341.1641.1941.1972,500
Sep 09, 202142.3343.3942.1442.7942.79114,200
Sep 08, 202142.2142.9042.1542.7442.7474,100
Sep 07, 202142.0042.3841.8142.0042.0079,000
Sep 03, 202142.2542.4641.8341.9341.9321,000
Sep 02, 202141.7642.7541.7642.4642.46108,400
Sep 01, 202141.2041.8940.0641.7541.75126,800
Aug 31, 202140.0741.1339.8540.8340.83386,900
Aug 30, 202140.7540.8740.0740.0740.0777,900
Aug 27, 202140.5141.3840.2640.4440.44104,200
Aug 26, 202140.7041.1040.2640.2640.2664,900
Aug 25, 202140.4341.3940.2540.7340.73104,900
Aug 24, 202140.3741.3740.1640.4940.49100,000
Aug 23, 202140.9441.6640.2040.2940.29168,000
Aug 20, 202142.4542.7240.7941.1441.14219,500
Aug 19, 202142.4142.8441.6842.8442.84173,200
Aug 18, 202141.6343.0641.4842.9242.92211,100
Aug 17, 202141.1942.5941.1942.3842.38137,200
Aug 16, 202141.0141.9340.8241.5241.5298,000
Aug 13, 202142.0742.0740.7841.3341.3384,800
Aug 12, 202140.9841.7940.4641.7941.7975,100
Aug 11, 202141.1241.3840.4241.0841.0883,500
Aug 10, 202140.1240.7539.5240.6040.6088,900
Aug 09, 202138.6040.0338.6039.9239.92110,600
Aug 06, 202139.8440.5939.0339.0439.04209,200
Aug 05, 202141.5541.5539.7440.0040.00151,900
Aug 05, 20210.665 Dividend
Aug 04, 202141.0741.6640.5140.5139.84393,000
Aug 03, 202141.7742.5041.1441.2140.53129,000
Aug 02, 202142.5742.9541.5141.6140.93113,100
Jul 30, 202142.1043.1042.0842.2741.58140,000
Jul 29, 202142.1942.4741.6442.0541.3677,300
Jul 28, 202141.4042.3840.6142.1941.5074,300
Jul 27, 202141.4041.5040.6341.0040.33110,300
Jul 26, 202141.4541.9641.3441.4940.81188,300
Jul 23, 202141.9542.7641.4541.5040.8272,300
Jul 22, 202142.0042.5241.7641.7641.0778,700
Jul 21, 202143.0043.8641.9742.0741.38223,100
Jul 20, 202141.4643.3841.4043.3542.64176,800
Jul 19, 202142.4442.8441.6041.8241.13175,700
Jul 16, 202143.2143.3942.5542.9842.2768,200
Jul 15, 202142.9943.3942.5042.7042.0090,300
Jul 14, 202143.8144.7042.9942.9942.28108,800
Jul 13, 202144.1045.1544.0944.0943.37119,600
Jul 12, 202144.8745.2044.5345.0244.2876,900
Jul 09, 202144.2945.3344.2945.1544.41142,200
Jul 08, 202144.1244.8143.5344.2043.4798,100
Jul 07, 202145.0145.3644.0044.9844.24115,400
Jul 06, 202145.7545.7543.9044.9944.25109,000
Jul 02, 202144.9445.6644.0045.5044.75119,600
Jul 01, 202144.7145.1043.8745.1044.36139,200
Jun 30, 202143.4444.5043.4444.2943.5676,200
Jun 29, 202143.0843.6243.0643.4442.7346,900
Jun 28, 202143.6743.8442.8343.0542.34115,700
Jun 25, 202143.8144.0943.4143.7243.00166,200
Jun 24, 202143.2143.8943.0343.7443.0298,700
Jun 23, 202142.7644.0042.6942.9042.20105,100
Jun 22, 202142.7042.8642.2542.5641.86177,600
Jun 21, 202143.5043.5042.6642.7042.00206,100
Jun 18, 202143.9544.1442.7643.3642.65433,800
Jun 17, 202144.5344.8943.1844.1943.46259,100
Jun 16, 202144.9945.0244.4044.7043.97183,200
Jun 15, 202144.6445.1144.2744.6143.88256,300
Jun 14, 202144.0044.2543.4744.2143.48356,600
Jun 11, 202143.0943.3642.8043.2242.51193,000
Jun 10, 202142.5543.0742.3043.0742.36270,900
Jun 09, 202141.5042.4041.4142.1641.47171,900
Jun 08, 202142.0042.2041.1741.4840.80468,300
Jun 07, 202141.7542.1741.7541.8841.19114,400
Jun 04, 202142.2442.2441.9041.9441.2579,500
Jun 03, 202142.2042.3941.8241.9041.21148,200
Jun 02, 202142.0342.6341.8242.2541.56123,400
Jun 01, 202141.3342.3541.3342.3341.64160,200
May 28, 202141.0941.7841.0041.2640.58239,200
May 27, 202140.5841.3140.5841.2240.54241,400
May 26, 202140.0040.7539.7740.6039.93206,200
May 25, 202140.7941.0540.1040.2339.57221,800
May 24, 202140.5140.8940.0540.5539.88230,600
May 21, 202141.0641.0940.3140.3639.70118,500
May 20, 202140.3440.9340.1040.7440.07233,000
May 19, 202141.0041.2740.1240.4239.76202,800
May 18, 202142.0042.6441.2341.3540.67151,100
May 17, 202141.0042.2341.0042.1341.44207,100
May 14, 202141.6841.7240.9741.3240.64213,400
May 13, 202140.3841.7440.3841.1940.51187,200
May 12, 202141.2141.6440.3440.3439.68233,500
May 11, 202141.3441.6540.8640.8640.19160,800
May 10, 202141.7642.4041.1041.8541.16464,700
May 07, 202141.4442.4640.5041.3140.63296,600
May 06, 202141.7041.9140.9741.5840.90163,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...