Skip to main content

Cheniere Energy Partners LP (NY: CQP )

57.94 -0.78 (-1.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 59.16 59.37 57.80 57.94 167,317 -0.78(-1.33%)
Dec 05, 2024 57.50 59.14 57.25 58.72 103,887 +1.27(+2.21%)
Dec 04, 2024 58.51 58.77 56.94 57.45 134,376 -1.42(-2.41%)
Dec 03, 2024 58.94 59.30 58.00 58.87 156,220 +0.22(+0.38%)
Dec 02, 2024 58.50 58.65 56.70 58.65 155,871 +0.40(+0.69%)
Nov 29, 2024 57.50 58.78 57.48 58.25 167,899 +1.21(+2.12%)
Nov 27, 2024 56.25 57.29 55.88 57.04 115,833 +1.47(+2.65%)
Nov 26, 2024 54.73 55.97 54.56 55.57 127,009 +1.25(+2.30%)
Nov 25, 2024 54.75 55.16 53.91 54.32 82,531 -0.32(-0.59%)
Nov 22, 2024 54.24 54.84 53.78 54.64 124,195 +0.70(+1.30%)
Nov 21, 2024 53.53 54.09 53.01 53.94 96,848 +0.64(+1.20%)
Nov 20, 2024 53.87 54.21 52.65 53.30 142,098 -0.20(-0.37%)
Nov 19, 2024 53.46 54.11 53.00 53.50 122,868 +0.08(+0.15%)
Nov 18, 2024 53.29 53.99 52.77 53.42 167,951 +0.42(+0.79%)
Nov 15, 2024 52.50 53.27 52.30 53.00 183,731 +0.84(+1.61%)
Nov 14, 2024 52.25 52.63 51.56 52.16 209,162 +0.22(+0.42%)
Nov 13, 2024 50.37 52.22 50.37 51.94 249,442 +2.14(+4.30%)
Nov 12, 2024 50.40 50.40 49.26 49.80 238,953 -0.58(-1.15%)
Nov 11, 2024 50.80 50.85 49.80 50.38 77,913 +0.21(+0.42%)
Nov 08, 2024 50.21 50.61 50.01 50.17 91,258 +0.14(+0.28%)
Nov 07, 2024 50.23 50.43 49.68 50.03 139,833 +0.03(+0.06%)
Nov 06, 2024 49.20 50.41 49.20 50.00 248,684 +0.99(+2.02%)
Nov 05, 2024 48.00 49.01 48.00 49.01 242,632 +0.83(+1.72%)
Nov 04, 2024 48.25 48.99 48.06 48.18 240,984 -0.97(-1.97%)
Nov 01, 2024 49.78 50.31 48.74 49.15 199,379 -0.58(-1.17%)
Oct 31, 2024 48.94 50.32 48.92 49.73 321,354 +1.12(+2.31%)
Oct 30, 2024 48.27 48.92 48.24 48.61 109,795 +0.22(+0.45%)
Oct 29, 2024 47.96 48.69 47.48 48.39 140,696 +0.51(+1.07%)
Oct 28, 2024 47.47 48.04 47.47 47.88 101,260 -0.07(-0.14%)
Oct 25, 2024 47.56 48.37 47.56 47.95 109,406 +0.27(+0.56%)
Oct 24, 2024 48.44 48.85 47.62 47.68 166,453 -0.79(-1.62%)
Oct 23, 2024 47.89 48.70 47.75 48.47 92,108 +0.68(+1.42%)
Oct 22, 2024 47.30 48.94 46.78 47.79 119,238 +0.51(+1.08%)
Oct 21, 2024 48.04 48.04 47.21 47.28 180,889 -0.89(-1.84%)
Oct 18, 2024 47.70 48.17 47.38 48.17 91,775 +0.73(+1.53%)
Oct 17, 2024 48.07 48.25 47.07 47.44 139,694 -0.56(-1.17%)
Oct 16, 2024 48.94 49.00 48.00 48.00 190,856 -0.73(-1.49%)
Oct 15, 2024 49.43 49.82 48.73 48.73 86,163 -0.47(-0.96%)
Oct 14, 2024 49.66 49.68 49.09 49.20 66,182 -0.16(-0.32%)
Oct 11, 2024 50.16 50.42 49.19 49.36 82,592 -0.63(-1.26%)
Oct 10, 2024 49.09 50.13 49.09 49.99 52,744 +0.72(+1.46%)
Oct 09, 2024 49.17 49.44 48.93 49.27 32,994 +0.27(+0.54%)
Oct 08, 2024 49.44 49.59 48.59 49.00 78,675 -0.48(-0.97%)
Oct 07, 2024 48.78 49.90 48.78 49.48 70,398 +0.55(+1.13%)
Oct 04, 2024 48.45 49.24 48.45 48.93 52,336 +0.07(+0.14%)
Oct 03, 2024 48.29 48.93 47.96 48.86 52,418 +0.60(+1.24%)
Oct 02, 2024 48.46 48.49 47.31 48.26 66,187 +0.06(+0.12%)
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.