Cheniere Energy Partners, L.P. (CQP)
NYSE: CQP · Real-Time Price · USD
53.80
+0.35 (0.65%)
Dec 29, 2025, 4:00 PM EST - Market closed
Cheniere Energy Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 53.50 | 54.00 | 53.31 | 53.80 | 53.80 | 0.65% | 73,727 |
| Dec 26, 2025 | 54.01 | 54.27 | 52.84 | 53.45 | 53.45 | -1.04% | 117,215 |
| Dec 24, 2025 | 54.20 | 54.45 | 54.00 | 54.01 | 54.01 | -0.39% | 36,382 |
| Dec 23, 2025 | 53.05 | 54.25 | 53.05 | 54.22 | 54.22 | 1.82% | 54,621 |
| Dec 22, 2025 | 53.75 | 53.75 | 52.52 | 53.25 | 53.25 | -0.43% | 152,771 |
| Dec 19, 2025 | 53.00 | 53.70 | 52.90 | 53.48 | 53.48 | 0.24% | 345,204 |
| Dec 18, 2025 | 53.75 | 54.18 | 53.01 | 53.35 | 53.35 | 0.02% | 63,113 |
| Dec 17, 2025 | 53.01 | 53.65 | 52.64 | 53.34 | 53.34 | 0.93% | 114,019 |
| Dec 16, 2025 | 53.24 | 53.31 | 52.25 | 52.85 | 52.85 | -1.34% | 232,413 |
| Dec 15, 2025 | 52.95 | 53.72 | 52.14 | 53.57 | 53.57 | 1.19% | 156,709 |
| Dec 12, 2025 | 54.43 | 54.47 | 52.56 | 52.94 | 52.94 | -1.87% | 107,550 |
| Dec 11, 2025 | 53.49 | 54.42 | 53.45 | 53.95 | 53.95 | 1.09% | 82,697 |
| Dec 10, 2025 | 54.50 | 54.57 | 53.19 | 53.37 | 53.37 | -2.09% | 108,088 |
| Dec 9, 2025 | 54.76 | 55.50 | 54.00 | 54.51 | 54.51 | -0.47% | 124,538 |
| Dec 8, 2025 | 56.07 | 56.07 | 54.76 | 54.77 | 54.77 | -1.88% | 66,134 |
| Dec 5, 2025 | 55.95 | 56.48 | 55.50 | 55.82 | 55.82 | -0.05% | 74,657 |
| Dec 4, 2025 | 54.50 | 56.00 | 54.50 | 55.85 | 55.85 | 2.25% | 54,151 |
| Dec 3, 2025 | 54.00 | 55.24 | 54.00 | 54.62 | 54.62 | 1.02% | 69,533 |
| Dec 2, 2025 | 54.80 | 55.00 | 54.07 | 54.07 | 54.07 | -1.28% | 84,004 |
| Dec 1, 2025 | 54.42 | 55.40 | 54.42 | 54.77 | 54.77 | 0.50% | 102,131 |
| Nov 28, 2025 | 54.02 | 55.00 | 54.00 | 54.50 | 54.50 | 1.60% | 83,224 |
| Nov 26, 2025 | 53.39 | 54.46 | 53.28 | 53.64 | 53.64 | 0.75% | 104,389 |
| Nov 25, 2025 | 51.75 | 53.25 | 51.50 | 53.24 | 53.24 | 2.36% | 136,029 |
| Nov 24, 2025 | 52.24 | 52.45 | 51.47 | 52.01 | 52.01 | -0.95% | 111,688 |
| Nov 21, 2025 | 53.13 | 53.38 | 52.39 | 52.51 | 52.51 | -1.26% | 94,070 |
| Nov 20, 2025 | 52.63 | 53.72 | 52.50 | 53.18 | 53.18 | 1.08% | 114,926 |
| Nov 19, 2025 | 52.49 | 52.82 | 51.76 | 52.61 | 52.61 | -0.11% | 66,064 |
| Nov 18, 2025 | 52.60 | 52.89 | 52.29 | 52.67 | 52.67 | 0.13% | 81,690 |
| Nov 17, 2025 | 54.20 | 54.22 | 52.50 | 52.60 | 52.60 | -2.30% | 163,189 |
| Nov 14, 2025 | 52.00 | 54.25 | 51.55 | 53.84 | 53.84 | 3.26% | 213,612 |
| Nov 13, 2025 | 52.77 | 53.60 | 51.93 | 52.14 | 52.14 | -0.48% | 204,981 |
| Nov 12, 2025 | 53.51 | 54.01 | 52.39 | 52.39 | 52.39 | -2.07% | 207,097 |
| Nov 11, 2025 | 51.70 | 53.99 | 51.70 | 53.50 | 53.50 | 3.54% | 133,723 |
| Nov 10, 2025 | 50.85 | 51.69 | 50.24 | 51.67 | 51.67 | 1.49% | 212,243 |
| Nov 7, 2025 | 50.42 | 50.91 | 49.76 | 50.91 | 50.91 | -0.33% | 111,958 |
| Nov 6, 2025 | 51.67 | 52.27 | 50.80 | 51.08 | 50.25 | -1.16% | 133,614 |
| Nov 5, 2025 | 51.50 | 51.89 | 50.70 | 51.68 | 50.84 | -0.10% | 147,249 |
| Nov 4, 2025 | 51.87 | 52.57 | 51.41 | 51.73 | 50.89 | -0.33% | 219,567 |
| Nov 3, 2025 | 51.75 | 52.25 | 51.02 | 51.90 | 51.06 | -0.52% | 324,804 |
| Oct 31, 2025 | 53.92 | 53.98 | 51.87 | 52.17 | 51.32 | -3.01% | 150,692 |
| Oct 30, 2025 | 53.01 | 54.24 | 52.58 | 53.79 | 52.92 | 0.37% | 186,064 |
| Oct 29, 2025 | 53.40 | 53.96 | 53.04 | 53.59 | 52.72 | 0.06% | 115,219 |
| Oct 28, 2025 | 52.91 | 53.68 | 52.33 | 53.56 | 52.69 | 0.22% | 108,531 |
| Oct 27, 2025 | 54.26 | 54.26 | 52.70 | 53.44 | 52.57 | -1.76% | 142,811 |
| Oct 24, 2025 | 54.38 | 54.59 | 53.75 | 54.40 | 53.52 | -0.24% | 335,775 |
| Oct 23, 2025 | 52.44 | 54.61 | 51.59 | 54.53 | 53.64 | 4.30% | 451,471 |
| Oct 22, 2025 | 51.33 | 52.50 | 51.30 | 52.28 | 51.43 | 2.03% | 139,025 |
| Oct 21, 2025 | 51.28 | 51.65 | 51.02 | 51.24 | 50.41 | -0.08% | 80,639 |
| Oct 20, 2025 | 50.31 | 51.34 | 50.31 | 51.28 | 50.45 | 1.56% | 92,811 |
| Oct 17, 2025 | 50.10 | 51.03 | 49.53 | 50.49 | 49.67 | -0.75% | 157,188 |