Skip to main content

Cheniere Energy Partners LP (NY: CQP )

50.12 -0.83 (-1.63%)
Streaming Delayed Price Updated: 2:31 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 51.93 52.22 50.71 50.95 194,562 -1.03(-1.98%)
Feb 23, 2024 51.21 52.33 51.11 51.98 137,076 +0.78(+1.52%)
Feb 22, 2024 52.75 52.77 51.09 51.20 254,590 -1.57(-2.98%)
Feb 21, 2024 52.22 52.94 52.00 52.77 156,574 +0.65(+1.25%)
Feb 20, 2024 52.33 52.33 51.46 52.12 182,347 +0.11(+0.21%)
Feb 16, 2024 51.51 52.44 51.36 52.01 149,628 +0.50(+0.97%)
Feb 15, 2024 50.43 51.93 50.43 51.51 136,896 +0.76(+1.50%)
Feb 14, 2024 50.46 51.02 50.21 50.75 165,988 +0.57(+1.14%)
Feb 13, 2024 51.56 51.89 50.17 50.18 230,966 -0.97(-1.90%)
Feb 12, 2024 49.92 51.50 49.92 51.15 173,911 +1.15(+2.30%)
Feb 09, 2024 50.03 50.30 49.61 50.00 167,238 +0.20(+0.40%)
Feb 08, 2024 49.52 50.50 49.52 49.80 548,302 +0.18(+0.36%)
Feb 07, 2024 49.72 50.13 49.41 49.62 180,952 +0.08(+0.16%)
Feb 06, 2024 50.50 50.55 49.54 49.54 228,921 -0.77(-1.54%)
Feb 05, 2024 50.76 50.80 49.73 50.31 349,728 -0.52(-1.02%)
Feb 02, 2024 51.92 51.95 50.82 50.83 256,498 -1.09(-2.09%)
Feb 01, 2024 51.55 53.37 51.55 51.92 315,225 +0.07(+0.13%)
Jan 31, 2024 53.64 53.64 51.53 51.85 339,712 -2.02(-3.75%)
Jan 30, 2024 53.41 53.87 52.60 53.87 229,101 +0.62(+1.16%)
Jan 29, 2024 52.67 53.26 52.00 53.25 131,930 +0.84(+1.61%)
Jan 26, 2024 51.26 52.54 51.24 52.41 155,329 +0.82(+1.60%)
Jan 25, 2024 50.95 51.77 50.76 51.59 150,138 +0.98(+1.94%)
Jan 24, 2024 50.46 50.93 50.01 50.61 128,148 +0.45(+0.90%)
Jan 23, 2024 49.55 50.30 49.55 50.16 99,612 +0.64(+1.29%)
Jan 22, 2024 49.67 50.29 49.36 49.52 201,775 +0.11(+0.22%)
Jan 19, 2024 49.93 50.12 49.24 49.41 163,106 -0.63(-1.25%)
Jan 18, 2024 49.89 50.21 49.53 50.04 150,174 -0.14(-0.27%)
Jan 17, 2024 50.17 50.44 49.42 50.18 192,296 -0.33(-0.66%)
Jan 16, 2024 51.69 51.69 50.17 50.51 196,477 -0.93(-1.81%)
Jan 12, 2024 51.48 51.90 50.71 51.44 139,138 +0.32(+0.63%)
Jan 11, 2024 51.55 51.55 50.76 51.12 131,650 -0.27(-0.53%)
Jan 10, 2024 51.19 51.39 50.72 51.39 80,842 +0.24(+0.46%)
Jan 09, 2024 50.46 51.16 49.99 51.16 67,744 +0.62(+1.22%)
Jan 08, 2024 51.53 51.55 50.17 50.54 91,727 -1.39(-2.68%)
Jan 05, 2024 51.61 53.21 51.56 51.93 212,918 +0.31(+0.61%)
Jan 04, 2024 51.69 53.20 51.37 51.62 227,450 +0.10(+0.19%)
Jan 03, 2024 51.13 51.93 50.43 51.52 193,482 +1.25(+2.50%)
Jan 02, 2024 48.50 50.46 47.94 50.27 252,213 +1.48(+3.03%)
Dec 29, 2023 50.46 50.46 47.52 48.79 466,274 -0.54(-1.09%)
Dec 28, 2023 49.82 50.90 49.33 49.33 247,587 -0.61(-1.22%)
Dec 27, 2023 50.80 51.20 49.71 49.93 94,385 -0.95(-1.87%)
Dec 26, 2023 51.15 51.61 50.88 50.88 86,899 -0.12(-0.23%)
Dec 22, 2023 52.73 53.16 50.80 51.00 176,305 -1.92(-3.63%)
Dec 21, 2023 52.15 53.36 51.93 52.92 149,823 +0.48(+0.92%)
Dec 20, 2023 53.85 53.90 52.31 52.44 201,434 -0.86(-1.62%)
Dec 19, 2023 51.80 53.59 51.80 53.30 138,805 +1.68(+3.25%)
Dec 18, 2023 50.51 52.41 50.30 51.63 305,559 +2.56(+5.21%)
Dec 15, 2023 51.74 52.07 49.07 49.07 1,106,994 -3.00(-5.76%)
Dec 14, 2023 52.57 53.83 51.54 52.07 253,066 -0.21(-0.39%)
Dec 13, 2023 52.96 53.27 51.66 52.27 385,124 -1.04(-1.95%)
Dec 12, 2023 54.19 54.55 53.18 53.31 328,378 -1.34(-2.46%)
Dec 11, 2023 56.93 57.44 54.36 54.66 362,547 -2.48(-4.34%)
Dec 08, 2023 58.30 58.78 56.95 57.13 262,285 -0.97(-1.67%)
Dec 07, 2023 57.06 58.22 56.85 58.10 191,723 +1.24(+2.19%)
Dec 06, 2023 59.14 59.75 56.86 56.86 251,946 -2.76(-4.63%)
Dec 05, 2023 59.11 59.62 58.75 59.62 150,819 -0.02(-0.03%)
Dec 04, 2023 58.63 60.22 58.63 59.64 158,051 +0.48(+0.81%)
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.