Advertisement
U.S. markets close in 6 hours 27 minutes

Cheniere Energy Partners, L.P. (CQP)

NYSE - Nasdaq Real Time Price. Currency in USD
49.46+0.36 (+0.74%)
As of 09:32AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202448.7649.4649.4649.4649.461,170
Mar 27, 202448.7649.2348.7649.1049.1077,400
Mar 26, 202449.8849.8848.5148.7648.76123,900
Mar 25, 202449.7550.2549.3049.5549.55101,700
Mar 22, 202450.9350.9349.1149.3649.36154,200
Mar 21, 202450.2350.6850.0350.5850.58131,100
Mar 20, 202449.3250.2549.0350.2550.25259,300
Mar 19, 202448.4649.2848.3149.2049.20203,600
Mar 18, 202448.9248.9248.0348.2448.24109,300
Mar 15, 202447.8148.5647.8148.5348.53414,300
Mar 14, 202448.4448.4447.7847.8447.84250,900
Mar 13, 202448.5249.3248.1448.1548.15154,500
Mar 12, 202449.0249.1348.5248.5548.5596,000
Mar 11, 202448.9049.2348.2948.9648.96120,100
Mar 08, 202449.0749.7248.3748.8448.84198,300
Mar 07, 202449.4449.7548.2448.6648.66320,700
Mar 06, 202449.3950.0049.1449.4449.44207,600
Mar 05, 202448.9649.6148.7148.7448.74193,200
Mar 04, 202448.6249.6748.5148.9148.91188,700
Mar 01, 202448.6549.1748.4448.6448.64138,300
Feb 29, 202449.3549.7248.4648.6248.62242,300
Feb 28, 202450.1050.3449.2549.3449.34266,800
Feb 27, 202451.0151.4049.7250.1550.15199,600
Feb 26, 202451.9352.2250.7150.9550.95194,600
Feb 23, 202451.2152.3351.1151.9851.98137,100
Feb 22, 202452.7552.7751.0951.2051.20254,600
Feb 21, 202452.2252.9452.0052.7752.77156,600
Feb 20, 202452.3352.3351.4652.1252.12182,300
Feb 16, 202451.5152.4451.3652.0152.01149,500
Feb 15, 202450.4351.9350.4351.5151.51136,900
Feb 14, 202450.4651.0350.2150.7550.75166,000
Feb 13, 202451.5651.8950.1750.1850.18231,000
Feb 12, 202449.9251.5049.9251.1551.15173,900
Feb 09, 202450.0350.3049.6150.0050.00167,200
Feb 08, 202449.5250.5049.5249.8049.80548,300
Feb 07, 202449.7250.1349.4149.6249.62181,000
Feb 06, 202450.5050.5549.5449.5449.54228,900
Feb 06, 20241.035 Dividend
Feb 05, 202451.8051.8550.7551.3550.31342,700
Feb 02, 202452.9953.0251.8751.8850.83251,300
Feb 01, 202452.6154.4752.6152.9951.92308,900
Jan 31, 202454.7454.7452.5952.9251.85332,900
Jan 30, 202454.5154.9853.6854.9853.87224,800
Jan 29, 202453.7554.3653.0754.3553.25129,300
Jan 26, 202452.3153.6252.3053.4952.41152,200
Jan 25, 202452.0052.8451.8052.6551.59147,100
Jan 24, 202451.5051.9851.0451.6550.61125,900
Jan 23, 202450.5751.3350.5751.1950.1697,500
Jan 22, 202450.6951.3250.3850.5449.52198,100
Jan 19, 202450.9651.1550.2550.4349.41159,800
Jan 18, 202450.9251.2450.5551.0750.04147,100
Jan 17, 202451.2051.4850.4451.2150.18188,400
Jan 16, 202452.7552.7551.2051.5550.51192,500
Jan 12, 202452.5452.9751.7552.5051.44136,300
Jan 11, 202452.6152.6151.8052.1751.12129,600
Jan 10, 202452.2452.4551.7652.4551.3979,200
Jan 09, 202451.5052.2151.0252.2151.1666,400
Jan 08, 202452.5952.6151.2051.5850.5489,900
Jan 05, 202452.6754.3052.6253.0051.93208,600
Jan 04, 202452.7554.3052.4352.6851.62223,900
Jan 03, 202452.1853.0051.4752.5851.52189,600
Jan 02, 202449.5051.5048.9351.3050.27248,700
Dec 29, 202351.5051.5048.5049.7948.79456,700
Dec 28, 202350.8451.9550.3450.3449.33242,600
Dec 27, 202351.8452.2550.7350.9649.9392,500
Dec 26, 202352.2052.6751.9351.9350.8885,100
Dec 22, 202353.8154.2551.8452.0551.00172,800
Dec 21, 202353.2254.4653.0054.0152.92146,800
Dec 20, 202354.9655.0153.3953.5252.44197,400
Dec 19, 202352.8754.6952.8754.4053.30136,000
Dec 18, 202351.5553.4951.3352.6951.63299,400
Dec 15, 202352.8053.1450.0850.0849.071,084,700
Dec 14, 202353.6554.9452.6153.1452.07248,000
Dec 13, 202354.0554.3752.7253.3552.27377,400
Dec 12, 202355.3055.6754.2754.4153.31321,800
Dec 11, 202358.1058.6255.4855.7854.66357,000
Dec 08, 202359.5059.9958.1258.3157.13257,000
Dec 07, 202358.2359.4258.0259.3058.10187,900
Dec 06, 202360.3660.9858.0358.0356.86246,900
Dec 05, 202360.3360.8559.9660.8559.62147,800
Dec 04, 202359.8461.4659.8460.8759.64154,900
Dec 01, 202361.2561.7459.7560.3859.16313,400
Nov 30, 202361.1562.3460.1761.7460.50743,200
Nov 29, 202359.1761.1558.7160.7759.55276,500
Nov 28, 202358.3059.0057.8359.0057.81136,200
Nov 27, 202358.7559.0058.2558.2557.08102,600
Nov 24, 202358.2858.8858.0358.8857.6999,500
Nov 22, 202357.3558.6557.3558.3057.1294,000
Nov 21, 202357.9358.7257.3457.6856.52100,000
Nov 20, 202359.2059.4557.3257.9456.77141,400
Nov 17, 202357.6659.3457.6659.3458.14180,700
Nov 16, 202357.9858.4257.4157.6556.49151,000
Nov 15, 202357.9559.5857.2558.4557.27178,000
Nov 14, 202358.1358.4857.1057.9056.73130,000
Nov 13, 202356.0857.8255.9857.6356.47260,000
Nov 10, 202357.7357.9656.0356.3355.19217,900
Nov 09, 202357.1557.9256.8957.3456.1899,100
Nov 08, 202358.1758.1756.1557.3356.17230,100
Nov 07, 202355.6757.8655.2357.8656.6997,700
Nov 06, 202357.6258.3756.5256.6155.47146,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...