Cheniere Energy Partners, L.P. (CQP)
NYSE: CQP · Real-Time Price · USD
53.94
+0.64 (1.20%)
Nov 21, 2024, 4:00 PM EST - Market closed
Cheniere Energy Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 53.53 | 54.09 | 53.01 | 53.94 | 53.94 | 1.20% | 96,848 |
| Nov 20, 2024 | 53.87 | 54.21 | 52.65 | 53.30 | 53.30 | -0.37% | 142,198 |
| Nov 19, 2024 | 53.46 | 54.11 | 53.00 | 53.50 | 53.50 | 0.15% | 122,868 |
| Nov 18, 2024 | 53.29 | 53.99 | 52.77 | 53.42 | 53.42 | 0.79% | 168,151 |
| Nov 15, 2024 | 52.50 | 53.27 | 52.31 | 53.00 | 53.00 | 1.61% | 183,731 |
| Nov 14, 2024 | 52.25 | 52.63 | 51.56 | 52.16 | 52.16 | 0.42% | 209,363 |
| Nov 13, 2024 | 50.37 | 52.22 | 50.37 | 51.94 | 51.94 | 4.30% | 249,444 |
| Nov 12, 2024 | 50.40 | 50.40 | 49.26 | 49.80 | 49.80 | -1.15% | 239,109 |
| Nov 11, 2024 | 50.80 | 50.85 | 49.80 | 50.38 | 50.38 | 0.42% | 77,913 |
| Nov 8, 2024 | 50.21 | 50.61 | 50.01 | 50.17 | 50.17 | 0.28% | 91,258 |
| Nov 7, 2024 | 50.23 | 50.43 | 49.68 | 50.03 | 50.03 | 0.06% | 139,833 |
| Nov 6, 2024 | 49.20 | 50.41 | 49.20 | 50.00 | 50.00 | 2.02% | 248,684 |
| Nov 5, 2024 | 48.00 | 49.01 | 48.00 | 49.01 | 49.01 | 1.72% | 243,649 |
| Nov 4, 2024 | 48.25 | 48.99 | 48.06 | 48.18 | 48.18 | -3.56% | 241,654 |
| Nov 1, 2024 | 50.60 | 51.14 | 49.54 | 49.96 | 49.13 | -1.17% | 196,147 |
| Oct 31, 2024 | 49.75 | 51.15 | 49.73 | 50.55 | 49.71 | 2.31% | 316,144 |
| Oct 30, 2024 | 49.07 | 49.73 | 49.03 | 49.41 | 48.59 | 0.45% | 108,015 |
| Oct 29, 2024 | 48.75 | 49.49 | 48.26 | 49.19 | 48.38 | 1.07% | 138,415 |
| Oct 28, 2024 | 48.25 | 48.83 | 48.25 | 48.67 | 47.87 | -0.14% | 99,619 |
| Oct 25, 2024 | 48.34 | 49.17 | 48.34 | 48.74 | 47.93 | 0.56% | 107,633 |
| Oct 24, 2024 | 49.24 | 49.66 | 48.40 | 48.47 | 47.67 | -1.62% | 163,765 |
| Oct 23, 2024 | 48.68 | 49.50 | 48.53 | 49.27 | 48.46 | 1.42% | 90,615 |
| Oct 22, 2024 | 48.08 | 49.75 | 47.55 | 48.58 | 47.78 | 1.08% | 117,305 |
| Oct 21, 2024 | 48.83 | 48.83 | 47.99 | 48.06 | 47.27 | -1.84% | 177,957 |
| Oct 18, 2024 | 48.49 | 48.96 | 48.16 | 48.96 | 48.15 | 1.53% | 90,288 |
| Oct 17, 2024 | 48.86 | 49.05 | 47.85 | 48.22 | 47.42 | -1.17% | 137,430 |
| Oct 16, 2024 | 49.75 | 49.81 | 48.79 | 48.79 | 47.98 | -1.49% | 187,762 |
| Oct 15, 2024 | 50.24 | 50.65 | 49.53 | 49.53 | 48.71 | -0.96% | 84,767 |
| Oct 14, 2024 | 50.48 | 50.50 | 49.90 | 50.01 | 49.18 | -0.32% | 65,109 |
| Oct 11, 2024 | 50.99 | 51.26 | 50.00 | 50.17 | 49.34 | -1.26% | 81,253 |
| Oct 10, 2024 | 49.90 | 50.96 | 49.90 | 50.81 | 49.97 | 1.46% | 51,889 |
| Oct 9, 2024 | 49.98 | 50.25 | 49.73 | 50.08 | 49.25 | 0.54% | 32,684 |
| Oct 8, 2024 | 50.25 | 50.41 | 49.39 | 49.81 | 48.99 | -0.97% | 77,400 |
| Oct 7, 2024 | 49.58 | 50.72 | 49.58 | 50.30 | 49.47 | 1.13% | 69,257 |
| Oct 4, 2024 | 49.25 | 50.05 | 49.25 | 49.74 | 48.92 | 0.14% | 51,494 |
| Oct 3, 2024 | 49.09 | 49.74 | 48.75 | 49.67 | 48.85 | 1.24% | 51,569 |
| Oct 2, 2024 | 49.26 | 49.29 | 48.09 | 49.06 | 48.25 | 0.12% | 65,114 |
| Oct 1, 2024 | 48.39 | 49.40 | 48.39 | 49.00 | 48.19 | 0.57% | 83,824 |
| Sep 30, 2024 | 48.00 | 48.72 | 48.00 | 48.72 | 47.91 | 0.91% | 91,816 |
| Sep 27, 2024 | 48.12 | 48.62 | 48.12 | 48.28 | 47.48 | 0.98% | 72,356 |
| Sep 26, 2024 | 48.50 | 48.71 | 47.78 | 47.81 | 47.02 | -0.71% | 70,095 |
| Sep 25, 2024 | 48.03 | 48.60 | 47.77 | 48.15 | 47.35 | -0.31% | 67,773 |
| Sep 24, 2024 | 48.80 | 49.28 | 48.30 | 48.30 | 47.50 | -1.11% | 69,021 |
| Sep 23, 2024 | 47.95 | 48.84 | 47.95 | 48.84 | 48.03 | 2.28% | 82,710 |
| Sep 20, 2024 | 47.85 | 48.09 | 47.58 | 47.75 | 46.96 | -0.65% | 228,156 |
| Sep 19, 2024 | 49.12 | 49.12 | 47.77 | 48.06 | 47.27 | -1.05% | 120,487 |
| Sep 18, 2024 | 49.00 | 49.22 | 48.51 | 48.57 | 47.77 | -0.53% | 61,490 |
| Sep 17, 2024 | 48.47 | 49.34 | 48.47 | 48.83 | 48.02 | 0.21% | 92,122 |
| Sep 16, 2024 | 49.01 | 49.25 | 48.21 | 48.73 | 47.92 | -0.18% | 141,064 |
| Sep 13, 2024 | 48.81 | 49.25 | 48.42 | 48.82 | 48.01 | -0.29% | 101,495 |
| Sep 12, 2024 | 49.01 | 50.14 | 48.75 | 48.96 | 48.15 | 0.91% | 102,000 |
| Sep 11, 2024 | 49.47 | 49.50 | 48.51 | 48.52 | 47.72 | -1.84% | 92,925 |
| Sep 10, 2024 | 48.77 | 49.83 | 48.54 | 49.43 | 48.61 | 1.27% | 159,621 |
| Sep 9, 2024 | 48.81 | 49.50 | 48.50 | 48.81 | 48.00 | 0.58% | 121,978 |
| Sep 6, 2024 | 48.00 | 49.64 | 47.87 | 48.53 | 47.73 | 2.15% | 170,586 |
| Sep 5, 2024 | 48.49 | 49.44 | 47.50 | 47.51 | 46.72 | -2.30% | 118,603 |
| Sep 4, 2024 | 47.99 | 49.14 | 47.99 | 48.63 | 47.83 | 0.77% | 87,480 |
| Sep 3, 2024 | 48.85 | 48.85 | 47.57 | 48.26 | 47.46 | -1.47% | 127,400 |
| Aug 30, 2024 | 48.94 | 49.63 | 48.69 | 48.98 | 48.17 | 0.95% | 134,005 |
| Aug 29, 2024 | 47.02 | 48.84 | 47.02 | 48.52 | 47.72 | 2.30% | 121,581 |
| Aug 28, 2024 | 47.50 | 47.99 | 47.10 | 47.43 | 46.65 | -0.71% | 167,076 |
| Aug 27, 2024 | 48.26 | 48.40 | 47.36 | 47.77 | 46.98 | -1.42% | 123,115 |
| Aug 26, 2024 | 47.87 | 48.85 | 47.87 | 48.46 | 47.66 | 1.04% | 77,230 |
| Aug 23, 2024 | 47.86 | 48.25 | 47.52 | 47.96 | 47.17 | 0.31% | 102,303 |
| Aug 22, 2024 | 48.63 | 48.63 | 47.75 | 47.81 | 47.02 | -1.26% | 135,962 |
| Aug 21, 2024 | 49.36 | 49.50 | 48.17 | 48.42 | 47.62 | -1.12% | 127,326 |
| Aug 20, 2024 | 49.48 | 49.75 | 48.55 | 48.97 | 48.16 | -1.63% | 118,926 |
| Aug 19, 2024 | 50.77 | 51.11 | 49.29 | 49.78 | 48.96 | -1.72% | 135,658 |
| Aug 16, 2024 | 49.20 | 50.68 | 49.06 | 50.65 | 49.81 | 2.93% | 186,484 |
| Aug 15, 2024 | 48.67 | 49.66 | 48.67 | 49.21 | 48.40 | 1.17% | 139,423 |
| Aug 14, 2024 | 47.72 | 48.97 | 47.63 | 48.64 | 47.84 | 2.42% | 218,583 |
| Aug 13, 2024 | 47.50 | 48.43 | 47.42 | 47.49 | 46.71 | 0.19% | 235,170 |
| Aug 12, 2024 | 47.75 | 47.89 | 47.00 | 47.40 | 46.62 | -0.23% | 214,745 |
| Aug 9, 2024 | 48.39 | 48.73 | 47.27 | 47.51 | 46.72 | -1.92% | 218,452 |
| Aug 8, 2024 | 48.88 | 49.58 | 48.26 | 48.44 | 47.64 | -0.21% | 436,985 |
| Aug 7, 2024 | 49.03 | 50.19 | 48.51 | 48.54 | 47.74 | -1.98% | 270,390 |
| Aug 6, 2024 | 50.71 | 50.91 | 49.43 | 49.52 | 47.90 | -1.12% | 330,692 |
| Aug 5, 2024 | 50.40 | 51.32 | 49.82 | 50.08 | 48.44 | -1.67% | 197,450 |
| Aug 2, 2024 | 51.96 | 52.75 | 50.63 | 50.93 | 49.27 | -3.71% | 200,132 |
| Aug 1, 2024 | 52.74 | 53.20 | 52.00 | 52.89 | 51.16 | 0.44% | 179,524 |
| Jul 31, 2024 | 54.10 | 54.10 | 52.41 | 52.66 | 50.94 | -2.14% | 215,412 |
| Jul 30, 2024 | 53.50 | 54.44 | 53.29 | 53.81 | 52.05 | 0.37% | 137,351 |
| Jul 29, 2024 | 53.77 | 54.19 | 53.18 | 53.61 | 51.86 | -0.33% | 78,893 |
| Jul 26, 2024 | 52.89 | 53.79 | 52.41 | 53.79 | 52.03 | 1.70% | 109,637 |
| Jul 25, 2024 | 52.35 | 53.63 | 52.35 | 52.89 | 51.16 | 0.47% | 119,290 |
| Jul 24, 2024 | 53.14 | 53.66 | 52.44 | 52.64 | 50.92 | -1.68% | 195,901 |
| Jul 23, 2024 | 53.41 | 54.05 | 53.04 | 53.54 | 51.79 | -1.51% | 131,299 |
| Jul 22, 2024 | 53.29 | 54.70 | 52.75 | 54.36 | 52.58 | 2.35% | 141,216 |
| Jul 19, 2024 | 53.59 | 54.34 | 53.11 | 53.11 | 51.38 | -0.21% | 155,239 |
| Jul 18, 2024 | 52.76 | 53.98 | 52.45 | 53.22 | 51.48 | 2.29% | 169,356 |
| Jul 17, 2024 | 52.90 | 53.30 | 52.03 | 52.03 | 50.33 | -1.35% | 123,087 |
| Jul 16, 2024 | 51.39 | 52.74 | 51.27 | 52.74 | 51.02 | 2.15% | 104,935 |
| Jul 15, 2024 | 52.00 | 52.29 | 51.33 | 51.63 | 49.94 | -0.50% | 105,679 |
| Jul 12, 2024 | 51.50 | 52.25 | 51.17 | 51.89 | 50.19 | 0.91% | 119,748 |
| Jul 11, 2024 | 50.35 | 51.51 | 50.23 | 51.42 | 49.74 | 2.10% | 186,393 |
| Jul 10, 2024 | 49.72 | 50.50 | 49.67 | 50.36 | 48.71 | 0.66% | 72,592 |
| Jul 9, 2024 | 49.49 | 50.70 | 49.00 | 50.03 | 48.40 | 1.28% | 136,077 |
| Jul 8, 2024 | 48.51 | 49.75 | 48.50 | 49.40 | 47.79 | 1.15% | 58,950 |
| Jul 5, 2024 | 49.70 | 49.73 | 48.42 | 48.84 | 47.24 | -1.73% | 56,937 |
| Jul 3, 2024 | 49.50 | 49.75 | 49.42 | 49.70 | 48.08 | 0.89% | 38,167 |