Cheniere Energy Partners, L.P. (CQP)
NYSE: CQP · Real-Time Price · USD
63.41
+1.20 (1.93%)
At close: Mar 14, 2025, 4:00 PM
64.00
+0.59 (0.93%)
After-hours: Mar 14, 2025, 6:24 PM EST
Cheniere Energy Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 62.25 | 65.49 | 62.25 | 63.41 | 63.41 | 1.93% | 278,926 |
| Mar 13, 2025 | 62.49 | 63.21 | 62.21 | 62.21 | 62.21 | -0.27% | 110,483 |
| Mar 12, 2025 | 63.06 | 63.86 | 62.33 | 62.38 | 62.38 | 0.50% | 107,251 |
| Mar 11, 2025 | 62.55 | 63.72 | 61.84 | 62.07 | 62.07 | -1.52% | 198,989 |
| Mar 10, 2025 | 62.82 | 63.47 | 62.01 | 63.03 | 63.03 | -0.90% | 182,163 |
| Mar 7, 2025 | 61.12 | 64.39 | 60.20 | 63.60 | 63.60 | 3.16% | 164,740 |
| Mar 6, 2025 | 63.13 | 63.25 | 61.14 | 61.65 | 61.65 | -2.82% | 160,661 |
| Mar 5, 2025 | 64.24 | 64.25 | 62.16 | 63.44 | 63.44 | -1.34% | 157,292 |
| Mar 4, 2025 | 66.54 | 66.55 | 63.51 | 64.30 | 64.30 | -4.14% | 155,761 |
| Mar 3, 2025 | 68.00 | 68.30 | 66.07 | 67.08 | 67.08 | -0.93% | 213,624 |
| Feb 28, 2025 | 65.56 | 67.94 | 65.38 | 67.71 | 67.71 | 2.36% | 162,858 |
| Feb 27, 2025 | 65.50 | 66.89 | 64.53 | 66.15 | 66.15 | 0.92% | 113,104 |
| Feb 26, 2025 | 63.48 | 65.55 | 63.26 | 65.55 | 65.55 | 3.11% | 100,334 |
| Feb 25, 2025 | 63.74 | 63.86 | 61.81 | 63.57 | 63.57 | -0.63% | 139,681 |
| Feb 24, 2025 | 62.00 | 64.20 | 61.34 | 63.97 | 63.97 | 3.09% | 130,638 |
| Feb 21, 2025 | 62.29 | 63.49 | 61.50 | 62.05 | 62.05 | -1.73% | 210,117 |
| Feb 20, 2025 | 61.25 | 63.30 | 59.83 | 63.14 | 63.14 | 3.36% | 233,905 |
| Feb 19, 2025 | 62.24 | 62.42 | 61.01 | 61.09 | 61.09 | -2.16% | 142,321 |
| Feb 18, 2025 | 61.66 | 63.01 | 61.40 | 62.44 | 62.44 | 1.27% | 125,492 |
| Feb 14, 2025 | 62.40 | 63.07 | 61.40 | 61.66 | 61.66 | -1.07% | 269,106 |
| Feb 13, 2025 | 61.14 | 62.66 | 61.14 | 62.33 | 62.33 | 2.18% | 199,667 |
| Feb 12, 2025 | 62.01 | 62.54 | 60.45 | 61.00 | 61.00 | -1.99% | 146,648 |
| Feb 11, 2025 | 63.27 | 63.70 | 61.55 | 62.24 | 62.24 | -2.08% | 167,781 |
| Feb 10, 2025 | 61.50 | 64.52 | 61.42 | 63.56 | 63.56 | 2.25% | 614,025 |
| Feb 7, 2025 | 62.64 | 62.64 | 61.25 | 62.16 | 61.37 | -0.77% | 320,524 |
| Feb 6, 2025 | 64.57 | 64.76 | 62.14 | 62.64 | 61.84 | -3.03% | 270,066 |
| Feb 5, 2025 | 64.69 | 65.24 | 64.09 | 64.60 | 63.78 | 0.58% | 614,606 |
| Feb 4, 2025 | 65.25 | 66.47 | 64.11 | 64.23 | 63.41 | -1.44% | 358,714 |
| Feb 3, 2025 | 60.22 | 65.17 | 60.01 | 65.17 | 64.34 | 6.21% | 302,678 |
| Jan 31, 2025 | 62.74 | 62.80 | 61.05 | 61.36 | 60.58 | -3.05% | 330,541 |
| Jan 30, 2025 | 61.35 | 63.29 | 60.28 | 63.29 | 62.48 | 2.78% | 1,304,774 |
| Jan 29, 2025 | 61.74 | 63.00 | 61.36 | 61.58 | 60.80 | -0.31% | 141,528 |
| Jan 28, 2025 | 59.52 | 61.84 | 59.25 | 61.77 | 60.98 | 4.68% | 168,590 |
| Jan 27, 2025 | 61.65 | 61.69 | 58.60 | 59.01 | 58.26 | -4.36% | 178,752 |
| Jan 24, 2025 | 61.77 | 62.75 | 61.70 | 61.70 | 60.91 | 0.16% | 231,867 |
| Jan 23, 2025 | 60.51 | 61.82 | 60.33 | 61.60 | 60.82 | 1.80% | 194,272 |
| Jan 22, 2025 | 62.90 | 63.01 | 60.14 | 60.51 | 59.74 | -3.63% | 284,712 |
| Jan 21, 2025 | 62.20 | 62.89 | 62.13 | 62.79 | 61.99 | 1.05% | 159,600 |
| Jan 17, 2025 | 62.00 | 62.50 | 61.60 | 62.14 | 61.35 | 0.34% | 151,240 |
| Jan 16, 2025 | 59.59 | 61.99 | 59.10 | 61.93 | 61.14 | 3.94% | 342,253 |
| Jan 15, 2025 | 59.27 | 59.98 | 58.66 | 59.58 | 58.82 | 1.02% | 204,102 |
| Jan 14, 2025 | 56.37 | 59.73 | 56.05 | 58.98 | 58.23 | 4.44% | 261,809 |
| Jan 13, 2025 | 55.79 | 56.73 | 55.51 | 56.47 | 55.75 | 0.61% | 159,354 |
| Jan 10, 2025 | 57.27 | 57.51 | 55.67 | 56.13 | 55.42 | -1.65% | 152,546 |
| Jan 8, 2025 | 55.25 | 57.07 | 55.16 | 57.07 | 56.34 | 2.98% | 200,758 |
| Jan 7, 2025 | 55.51 | 55.96 | 55.15 | 55.42 | 54.71 | -0.41% | 122,913 |
| Jan 6, 2025 | 56.19 | 56.25 | 55.26 | 55.65 | 54.94 | 0.34% | 147,510 |
| Jan 3, 2025 | 56.00 | 56.80 | 55.10 | 55.46 | 54.75 | -0.34% | 145,004 |
| Jan 2, 2025 | 53.97 | 55.65 | 53.94 | 55.65 | 54.94 | 4.76% | 223,103 |
| Dec 31, 2024 | 53.60 | 54.25 | 52.80 | 53.12 | 52.44 | -0.91% | 174,279 |