Cheniere Energy Partners, L.P. (CQP)
NYSE: CQP · Real-Time Price · USD
53.59
+0.03 (0.06%)
At close: Oct 29, 2025, 4:00 PM EDT
53.59
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT
Cheniere Energy Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 53.40 | 53.96 | 53.04 | 53.78 | - | 0.41% | 71,770 |
| Oct 28, 2025 | 52.91 | 53.68 | 52.33 | 53.56 | 53.56 | 0.22% | 108,531 |
| Oct 27, 2025 | 54.26 | 54.26 | 52.70 | 53.44 | 53.44 | -1.76% | 142,811 |
| Oct 24, 2025 | 54.38 | 54.59 | 53.75 | 54.40 | 54.40 | -0.24% | 335,775 |
| Oct 23, 2025 | 52.44 | 54.61 | 51.59 | 54.53 | 54.53 | 4.30% | 451,471 |
| Oct 22, 2025 | 51.33 | 52.50 | 51.30 | 52.28 | 52.28 | 2.03% | 139,025 |
| Oct 21, 2025 | 51.28 | 51.65 | 51.02 | 51.24 | 51.24 | -0.08% | 80,639 |
| Oct 20, 2025 | 50.31 | 51.34 | 50.31 | 51.28 | 51.28 | 1.56% | 92,811 |
| Oct 17, 2025 | 50.10 | 51.03 | 49.53 | 50.49 | 50.49 | -0.75% | 157,188 |
| Oct 16, 2025 | 51.99 | 52.00 | 50.86 | 50.87 | 50.87 | -2.19% | 139,057 |
| Oct 15, 2025 | 51.80 | 52.80 | 51.80 | 52.01 | 52.01 | 0.41% | 78,709 |
| Oct 14, 2025 | 51.53 | 52.02 | 51.20 | 51.80 | 51.80 | -0.15% | 91,039 |
| Oct 13, 2025 | 51.63 | 52.30 | 51.38 | 51.88 | 51.88 | 0.66% | 87,377 |
| Oct 10, 2025 | 52.06 | 52.74 | 51.28 | 51.54 | 51.54 | -1.00% | 79,091 |
| Oct 9, 2025 | 53.55 | 53.88 | 52.06 | 52.06 | 52.06 | -2.86% | 84,507 |
| Oct 8, 2025 | 53.96 | 54.00 | 53.12 | 53.59 | 53.59 | -1.02% | 94,651 |
| Oct 7, 2025 | 53.28 | 54.25 | 53.00 | 54.14 | 54.14 | 1.58% | 76,760 |
| Oct 6, 2025 | 53.77 | 53.87 | 52.98 | 53.30 | 53.30 | -0.86% | 57,702 |
| Oct 3, 2025 | 53.71 | 54.00 | 53.53 | 53.76 | 53.76 | 0.30% | 47,263 |
| Oct 2, 2025 | 54.00 | 54.00 | 53.28 | 53.60 | 53.60 | 0.17% | 67,415 |
| Oct 1, 2025 | 53.89 | 54.32 | 53.51 | 53.51 | 53.51 | -0.58% | 60,724 |
| Sep 30, 2025 | 53.27 | 53.97 | 52.97 | 53.82 | 53.82 | 0.62% | 121,012 |
| Sep 29, 2025 | 54.05 | 54.05 | 52.87 | 53.49 | 53.49 | -1.00% | 60,775 |
| Sep 26, 2025 | 53.53 | 54.46 | 53.53 | 54.03 | 54.03 | 0.45% | 76,593 |
| Sep 25, 2025 | 53.24 | 54.16 | 53.11 | 53.79 | 53.79 | 0.32% | 49,943 |
| Sep 24, 2025 | 52.64 | 53.64 | 52.64 | 53.62 | 53.62 | 1.86% | 68,050 |
| Sep 23, 2025 | 51.78 | 52.78 | 51.63 | 52.64 | 52.64 | 2.07% | 90,387 |
| Sep 22, 2025 | 52.25 | 52.38 | 51.53 | 51.57 | 51.57 | -1.57% | 110,655 |
| Sep 19, 2025 | 53.70 | 53.97 | 52.39 | 52.39 | 52.39 | -2.57% | 124,402 |
| Sep 18, 2025 | 53.50 | 53.93 | 53.25 | 53.77 | 53.77 | 0.26% | 96,583 |
| Sep 17, 2025 | 53.00 | 53.71 | 53.00 | 53.63 | 53.63 | 0.85% | 98,605 |
| Sep 16, 2025 | 51.77 | 53.67 | 51.77 | 53.18 | 53.18 | 2.49% | 196,062 |
| Sep 15, 2025 | 52.10 | 52.40 | 51.74 | 51.89 | 51.89 | -0.31% | 87,188 |
| Sep 12, 2025 | 53.27 | 53.29 | 52.00 | 52.05 | 52.05 | -2.29% | 153,792 |
| Sep 11, 2025 | 53.10 | 53.46 | 52.90 | 53.27 | 53.27 | 0.24% | 58,916 |
| Sep 10, 2025 | 53.45 | 54.25 | 53.08 | 53.14 | 53.14 | -0.60% | 98,823 |
| Sep 9, 2025 | 53.50 | 54.03 | 53.42 | 53.46 | 53.46 | -0.07% | 40,175 |
| Sep 8, 2025 | 54.25 | 54.25 | 53.18 | 53.50 | 53.50 | -0.89% | 60,624 |
| Sep 5, 2025 | 54.05 | 54.26 | 53.39 | 53.98 | 53.98 | -0.15% | 88,284 |
| Sep 4, 2025 | 53.87 | 54.33 | 53.74 | 54.06 | 54.06 | 0.50% | 48,774 |
| Sep 3, 2025 | 54.24 | 54.57 | 53.45 | 53.79 | 53.79 | -1.19% | 71,892 |
| Sep 2, 2025 | 55.07 | 55.30 | 54.13 | 54.44 | 54.44 | -1.45% | 75,712 |
| Aug 29, 2025 | 55.00 | 55.75 | 55.00 | 55.24 | 55.24 | -0.25% | 97,888 |
| Aug 28, 2025 | 54.25 | 55.39 | 54.25 | 55.38 | 55.38 | 1.73% | 70,664 |
| Aug 27, 2025 | 54.50 | 54.62 | 54.03 | 54.44 | 54.44 | 0.26% | 49,749 |
| Aug 26, 2025 | 53.77 | 54.42 | 53.61 | 54.30 | 54.30 | 0.59% | 48,403 |
| Aug 25, 2025 | 54.24 | 54.53 | 53.76 | 53.98 | 53.98 | -0.59% | 43,561 |
| Aug 22, 2025 | 55.00 | 55.27 | 54.29 | 54.30 | 54.30 | -0.55% | 55,616 |
| Aug 21, 2025 | 53.80 | 54.74 | 53.75 | 54.60 | 54.60 | 1.15% | 81,072 |
| Aug 20, 2025 | 53.50 | 54.25 | 53.01 | 53.98 | 53.98 | 1.50% | 98,536 |