Stock Quote

Cheniere Energy Partners LP (NY: CQP )

51.76 -3.43 (-6.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 53.73 53.91 51.01 51.76 300,638 -3.43(-6.21%)
Sep 22, 2022 56.76 57.58 54.40 55.19 251,620 -1.20(-2.13%)
Sep 21, 2022 56.80 57.99 56.13 56.39 234,832 -0.16(-0.28%)
Sep 20, 2022 55.63 56.80 54.10 56.55 270,290 +0.65(+1.16%)
Sep 19, 2022 53.10 55.93 52.50 55.90 144,292 +1.80(+3.33%)
Sep 16, 2022 55.33 55.33 53.08 54.10 827,865 -1.11(-2.01%)
Sep 15, 2022 56.13 57.17 55.02 55.21 226,388 -1.60(-2.82%)
Sep 14, 2022 54.98 57.73 54.98 56.81 308,340 +2.01(+3.67%)
Sep 13, 2022 56.84 58.30 54.50 54.80 308,367 -2.30(-4.03%)
Sep 12, 2022 57.50 57.89 56.39 57.10 365,474 -0.18(-0.31%)
Sep 09, 2022 53.67 57.46 53.67 57.28 311,850 +3.90(+7.31%)
Sep 08, 2022 54.18 54.48 52.63 53.38 432,636 -1.28(-2.34%)
Sep 07, 2022 52.56 54.69 52.00 54.66 193,418 +1.29(+2.42%)
Sep 06, 2022 54.39 54.87 53.10 53.37 221,310 -0.04(-0.07%)
Sep 02, 2022 50.98 53.44 50.82 53.41 147,719 +2.97(+5.89%)
Sep 01, 2022 50.57 51.05 50.00 50.44 209,818 -0.70(-1.37%)
Aug 31, 2022 52.50 52.98 50.33 51.14 594,883 -2.13(-4.00%)
Aug 30, 2022 56.13 56.37 53.27 53.27 250,705 -3.03(-5.38%)
Aug 29, 2022 55.45 56.76 55.00 56.30 249,138 +0.04(+0.07%)
Aug 26, 2022 56.10 57.15 55.07 56.26 170,060 -0.55(-0.97%)
Aug 25, 2022 56.10 57.33 56.01 56.81 327,601 +0.93(+1.66%)
Aug 24, 2022 55.69 56.15 54.75 55.88 336,819 +1.85(+3.42%)
Aug 23, 2022 52.23 54.48 52.23 54.03 315,403 +2.07(+3.98%)
Aug 22, 2022 51.33 52.46 50.07 51.96 489,556 +0.75(+1.46%)
Aug 19, 2022 50.18 53.13 50.00 51.21 484,092 +0.90(+1.79%)
Aug 18, 2022 49.65 52.07 49.31 50.31 466,480 +1.55(+3.18%)
Aug 17, 2022 49.18 49.56 48.46 48.76 265,478 -0.91(-1.83%)
Aug 16, 2022 48.75 49.74 48.49 49.67 138,634 +0.94(+1.93%)
Aug 15, 2022 46.83 48.91 46.14 48.73 161,293 +0.47(+0.97%)
Aug 12, 2022 49.22 49.22 47.99 48.26 211,923 -0.51(-1.05%)
Aug 11, 2022 48.49 49.03 47.38 48.77 273,587 +2.07(+4.43%)
Aug 10, 2022 47.05 47.97 46.32 46.70 149,840 +0.26(+0.56%)
Aug 09, 2022 45.85 46.83 45.85 46.44 122,681 +0.22(+0.48%)
Aug 08, 2022 46.06 46.60 45.46 46.22 185,597 +0.36(+0.78%)
Aug 05, 2022 45.36 47.47 45.27 45.86 137,906 -0.63(-1.36%)
Aug 04, 2022 47.43 48.08 45.64 46.49 207,356 -1.22(-2.56%)
Aug 03, 2022 48.56 49.20 47.61 47.71 151,350 -1.90(-3.83%)
Aug 02, 2022 49.60 50.25 48.44 49.61 157,711 -0.35(-0.70%)
Aug 01, 2022 50.20 50.76 49.00 49.96 232,744 -0.50(-0.99%)
Jul 29, 2022 52.00 52.50 50.26 50.46 415,444 -1.12(-2.17%)
Jul 28, 2022 52.40 52.42 50.01 51.58 171,613 +0.28(+0.55%)
Jul 27, 2022 50.93 51.82 50.02 51.30 211,086 +0.83(+1.64%)
Jul 26, 2022 49.46 51.31 49.24 50.47 335,177 +1.81(+3.72%)
Jul 25, 2022 46.51 48.67 46.50 48.66 145,122 +2.53(+5.48%)
Jul 22, 2022 46.87 47.32 45.65 46.13 140,409 -0.61(-1.31%)
Jul 21, 2022 44.88 46.91 44.26 46.74 297,903 +0.90(+1.96%)
Jul 20, 2022 44.57 45.84 44.32 45.84 162,384 +0.84(+1.87%)
Jul 19, 2022 43.36 45.48 43.36 45.00 107,352 +1.46(+3.35%)
Jul 18, 2022 42.94 44.21 42.94 43.54 197,345 +1.22(+2.88%)
Jul 15, 2022 41.88 42.32 41.41 42.32 101,422 +0.83(+2.00%)
Jul 14, 2022 41.46 41.53 40.20 41.49 138,208 +0.03(+0.07%)
Jul 13, 2022 40.87 42.29 40.83 41.46 114,375 -0.18(-0.43%)
Jul 12, 2022 41.43 41.78 40.48 41.64 196,322 -0.47(-1.12%)
Jul 11, 2022 42.79 43.06 41.81 42.11 155,473 -1.39(-3.20%)
Jul 08, 2022 45.30 45.30 43.44 43.50 349,644 -1.23(-2.75%)
Jul 07, 2022 44.29 45.67 44.16 44.73 205,680 +1.42(+3.28%)
Jul 06, 2022 43.35 43.76 40.91 43.31 303,009 +0.26(+0.60%)
Jul 05, 2022 43.08 43.46 42.34 43.05 199,648 -1.06(-2.40%)
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.