Skip to main content

Cheniere Energy Partners LP (NY: CQP )

48.72 -0.64 (-1.30%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 47.92 49.72 47.15 49.36 286,635 +0.24(+0.49%)
May 24, 2024 49.09 49.48 48.83 49.12 71,937 -0.17(-0.34%)
May 23, 2024 49.01 49.48 48.80 49.29 122,935 +0.36(+0.74%)
May 22, 2024 49.25 50.15 48.85 48.93 114,899 -0.54(-1.09%)
May 21, 2024 49.43 49.98 49.01 49.47 182,090 +0.14(+0.28%)
May 20, 2024 49.78 49.78 48.76 49.33 249,346 -0.19(-0.38%)
May 17, 2024 48.49 49.64 47.94 49.52 205,757 +1.42(+2.95%)
May 16, 2024 47.75 49.16 47.51 48.10 190,551 +0.33(+0.69%)
May 15, 2024 48.67 48.78 47.63 47.77 217,914 -0.77(-1.59%)
May 14, 2024 46.91 48.56 46.91 48.54 166,828 +1.54(+3.28%)
May 13, 2024 47.73 48.50 46.84 47.00 252,545 -0.60(-1.26%)
May 10, 2024 48.17 48.73 46.71 47.60 257,473 -0.66(-1.37%)
May 09, 2024 50.13 50.13 48.26 48.26 173,120 -1.28(-2.58%)
May 08, 2024 49.89 50.18 49.53 49.54 310,653 -0.83(-1.65%)
May 07, 2024 50.21 50.37 49.38 50.37 263,609 +0.37(+0.75%)
May 06, 2024 50.08 50.32 49.17 50.00 218,980 +0.05(+0.10%)
May 03, 2024 49.59 50.58 48.50 49.95 195,246 +0.58(+1.18%)
May 02, 2024 48.71 49.62 48.53 49.37 155,621 +1.08(+2.24%)
May 01, 2024 47.97 48.56 47.76 48.28 157,993 +0.60(+1.26%)
Apr 30, 2024 49.56 49.64 47.66 47.68 136,552 -1.93(-3.89%)
Apr 29, 2024 47.98 49.75 47.98 49.61 115,700 +1.38(+2.86%)
Apr 26, 2024 47.57 48.40 47.43 48.23 110,690 +0.58(+1.22%)
Apr 25, 2024 47.24 47.71 46.85 47.65 157,433 +0.26(+0.54%)
Apr 24, 2024 47.40 47.52 46.80 47.40 212,728 +0.19(+0.40%)
Apr 23, 2024 47.82 48.00 46.99 47.21 188,942 -0.68(-1.42%)
Apr 22, 2024 48.52 48.59 47.75 47.89 273,634 -0.66(-1.36%)
Apr 19, 2024 47.97 49.04 47.70 48.55 271,522 +0.58(+1.21%)
Apr 18, 2024 45.98 48.00 45.95 47.97 379,387 +2.06(+4.48%)
Apr 17, 2024 45.96 46.11 45.39 45.91 186,272 -0.02(-0.04%)
Apr 16, 2024 45.42 45.97 44.79 45.93 214,533 +0.51(+1.13%)
Apr 15, 2024 45.76 46.11 45.36 45.42 297,741 -0.54(-1.18%)
Apr 12, 2024 46.27 46.75 45.58 45.96 343,961 -0.31(-0.66%)
Apr 11, 2024 46.34 46.71 45.77 46.27 213,098 -0.08(-0.17%)
Apr 10, 2024 46.87 46.87 46.34 46.34 231,191 -0.46(-0.99%)
Apr 09, 2024 47.43 47.61 46.32 46.81 333,515 -0.33(-0.71%)
Apr 08, 2024 47.65 47.96 47.13 47.14 157,218 -0.51(-1.07%)
Apr 05, 2024 48.91 48.91 47.60 47.65 160,480 -0.87(-1.79%)
Apr 04, 2024 49.45 49.85 48.51 48.52 87,595 -0.90(-1.81%)
Apr 03, 2024 48.91 49.42 48.72 49.42 95,902 +0.60(+1.23%)
Apr 02, 2024 48.64 49.34 48.60 48.81 79,538 +0.20(+0.40%)
Apr 01, 2024 48.70 48.85 48.50 48.62 71,948 +0.01(+0.02%)
Mar 28, 2024 48.29 48.84 48.84 48.61 156,131 +0.29(+0.59%)
Mar 27, 2024 47.99 48.45 47.99 48.32 78,693 +0.33(+0.70%)
Mar 26, 2024 49.09 49.09 47.74 47.99 126,321 -0.78(-1.59%)
Mar 25, 2024 48.96 49.45 48.52 48.77 103,291 +0.19(+0.38%)
Mar 22, 2024 50.12 50.12 48.33 48.58 156,706 -1.20(-2.41%)
Mar 21, 2024 49.44 49.88 49.23 49.78 133,257 +0.32(+0.66%)
Mar 20, 2024 48.54 49.45 48.25 49.45 263,553 +1.03(+2.13%)
Mar 19, 2024 47.69 48.50 47.55 48.42 206,847 +0.94(+1.99%)
Mar 18, 2024 48.15 48.15 47.27 47.48 111,076 -0.29(-0.60%)
Mar 15, 2024 47.05 47.79 47.05 47.76 421,037 +0.68(+1.44%)
Mar 14, 2024 47.67 47.67 47.02 47.08 254,967 -0.31(-0.64%)
Mar 13, 2024 47.75 48.54 47.38 47.39 157,025 -0.39(-0.82%)
Mar 12, 2024 48.24 48.35 47.75 47.78 97,497 -0.40(-0.84%)
Mar 11, 2024 48.13 48.45 47.52 48.19 122,054 +0.12(+0.25%)
Mar 08, 2024 48.29 48.93 47.60 48.07 201,468 +0.18(+0.37%)
Mar 07, 2024 48.66 48.96 47.48 47.89 325,582 -0.77(-1.58%)
Mar 06, 2024 48.61 49.21 48.36 48.66 210,891 +0.69(+1.44%)
Mar 05, 2024 48.19 48.82 47.94 47.97 196,342 -0.17(-0.35%)
Mar 04, 2024 47.85 48.88 47.74 48.14 191,684 +0.27(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.