Cheniere Energy Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	50.60	51.14	49.54	49.96	49.96	-1.17%	196,147
Oct 31, 2024	49.75	51.15	49.73	50.55	50.55	2.31%	316,144
Oct 30, 2024	49.07	49.73	49.03	49.41	49.41	0.45%	108,015
Oct 29, 2024	48.75	49.49	48.26	49.19	49.19	1.07%	138,415
Oct 28, 2024	48.25	48.83	48.25	48.67	48.67	-0.14%	99,619
Oct 25, 2024	48.34	49.17	48.34	48.74	48.74	0.56%	107,633
Oct 24, 2024	49.24	49.66	48.40	48.47	48.47	-1.62%	163,765
Oct 23, 2024	48.68	49.50	48.53	49.27	49.27	1.42%	90,615
Oct 22, 2024	48.08	49.75	47.55	48.58	48.58	1.08%	117,305
Oct 21, 2024	48.83	48.83	47.99	48.06	48.06	-1.84%	177,957
Oct 18, 2024	48.49	48.96	48.16	48.96	48.96	1.53%	90,288
Oct 17, 2024	48.86	49.05	47.85	48.22	48.22	-1.17%	137,430
Oct 16, 2024	49.75	49.81	48.79	48.79	48.79	-1.49%	187,762
Oct 15, 2024	50.24	50.65	49.53	49.53	49.53	-0.96%	84,767
Oct 14, 2024	50.48	50.50	49.90	50.01	50.01	-0.32%	65,109
Oct 11, 2024	50.99	51.26	50.00	50.17	50.17	-1.26%	81,253
Oct 10, 2024	49.90	50.96	49.90	50.81	50.81	1.46%	51,889
Oct 9, 2024	49.98	50.25	49.73	50.08	50.08	0.54%	32,684
Oct 8, 2024	50.25	50.41	49.39	49.81	49.81	-0.97%	77,400
Oct 7, 2024	49.58	50.72	49.58	50.30	50.30	1.13%	69,257
Oct 4, 2024	49.25	50.05	49.25	49.74	49.74	0.14%	51,494
Oct 3, 2024	49.09	49.74	48.75	49.67	49.67	1.24%	51,569
Oct 2, 2024	49.26	49.29	48.09	49.06	49.06	0.12%	65,114
Oct 1, 2024	48.39	49.40	48.39	49.00	49.00	0.57%	83,824
Sep 30, 2024	48.00	48.72	48.00	48.72	48.72	0.91%	91,816
Sep 27, 2024	48.12	48.62	48.12	48.28	48.28	0.98%	72,356
Sep 26, 2024	48.50	48.71	47.78	47.81	47.81	-0.71%	70,095
Sep 25, 2024	48.03	48.60	47.77	48.15	48.15	-0.31%	67,773
Sep 24, 2024	48.80	49.28	48.30	48.30	48.30	-1.11%	69,021
Sep 23, 2024	47.95	48.84	47.95	48.84	48.84	2.28%	82,710
Sep 20, 2024	47.85	48.09	47.58	47.75	47.75	-0.65%	228,156
Sep 19, 2024	49.12	49.12	47.77	48.06	48.06	-1.05%	120,487
Sep 18, 2024	49.00	49.22	48.51	48.57	48.57	-0.53%	61,490
Sep 17, 2024	48.47	49.34	48.47	48.83	48.83	0.21%	92,122
Sep 16, 2024	49.01	49.25	48.21	48.73	48.73	-0.18%	141,064
Sep 13, 2024	48.81	49.25	48.42	48.82	48.82	-0.29%	101,495
Sep 12, 2024	49.01	50.14	48.75	48.96	48.96	0.91%	102,000
Sep 11, 2024	49.47	49.50	48.51	48.52	48.52	-1.84%	92,925
Sep 10, 2024	48.77	49.83	48.54	49.43	49.43	1.27%	159,621
Sep 9, 2024	48.81	49.50	48.50	48.81	48.81	0.58%	121,978
Sep 6, 2024	48.00	49.64	47.87	48.53	48.53	2.15%	170,586
Sep 5, 2024	48.49	49.44	47.50	47.51	47.51	-2.30%	118,603
Sep 4, 2024	47.99	49.14	47.99	48.63	48.63	0.77%	87,480
Sep 3, 2024	48.85	48.85	47.57	48.26	48.26	-1.47%	127,400
Aug 30, 2024	48.94	49.63	48.69	48.98	48.98	0.95%	134,005
Aug 29, 2024	47.02	48.84	47.02	48.52	48.52	2.30%	121,581
Aug 28, 2024	47.50	47.99	47.10	47.43	47.43	-0.71%	167,076
Aug 27, 2024	48.26	48.40	47.36	47.77	47.77	-1.42%	123,115
Aug 26, 2024	47.87	48.85	47.87	48.46	48.46	1.04%	77,230
Aug 23, 2024	47.86	48.25	47.52	47.96	47.96	0.31%	102,303
Aug 22, 2024	48.63	48.63	47.75	47.81	47.81	-1.26%	135,962
Aug 21, 2024	49.36	49.50	48.17	48.42	48.42	-1.12%	127,326
Aug 20, 2024	49.48	49.75	48.55	48.97	48.97	-1.63%	118,926
Aug 19, 2024	50.77	51.11	49.29	49.78	49.78	-1.72%	135,658
Aug 16, 2024	49.20	50.68	49.06	50.65	50.65	2.93%	186,484
Aug 15, 2024	48.67	49.66	48.67	49.21	49.21	1.17%	139,423
Aug 14, 2024	47.72	48.97	47.63	48.64	48.64	2.42%	218,583
Aug 13, 2024	47.50	48.43	47.42	47.49	47.49	0.19%	235,170
Aug 12, 2024	47.75	47.89	47.00	47.40	47.40	-0.23%	214,745
Aug 9, 2024	48.39	48.73	47.27	47.51	47.51	-1.92%	218,452
Aug 8, 2024	48.88	49.58	48.26	48.44	48.44	-0.21%	436,985
Aug 7, 2024	49.03	50.19	48.51	48.54	48.54	-1.98%	270,390
Aug 6, 2024	50.71	50.91	49.43	49.52	48.71	-1.12%	330,692
Aug 5, 2024	50.40	51.32	49.82	50.08	49.26	-1.67%	197,450
Aug 2, 2024	51.96	52.75	50.63	50.93	50.09	-3.71%	200,132
Aug 1, 2024	52.74	53.20	52.00	52.89	52.02	0.44%	179,524
Jul 31, 2024	54.10	54.10	52.41	52.66	51.80	-2.14%	215,412
Jul 30, 2024	53.50	54.44	53.29	53.81	52.93	0.37%	137,351
Jul 29, 2024	53.77	54.19	53.18	53.61	52.73	-0.33%	78,893
Jul 26, 2024	52.89	53.79	52.41	53.79	52.91	1.70%	109,637
Jul 25, 2024	52.35	53.63	52.35	52.89	52.02	0.47%	119,290
Jul 24, 2024	53.14	53.66	52.44	52.64	51.78	-1.68%	195,901
Jul 23, 2024	53.41	54.05	53.04	53.54	52.66	-1.51%	131,299
Jul 22, 2024	53.29	54.70	52.75	54.36	53.47	2.35%	141,216
Jul 19, 2024	53.59	54.34	53.11	53.11	52.24	-0.21%	155,239
Jul 18, 2024	52.76	53.98	52.45	53.22	52.35	2.29%	169,356
Jul 17, 2024	52.90	53.30	52.03	52.03	51.18	-1.35%	123,087
Jul 16, 2024	51.39	52.74	51.27	52.74	51.87	2.15%	104,935
Jul 15, 2024	52.00	52.29	51.33	51.63	50.78	-0.50%	105,679
Jul 12, 2024	51.50	52.25	51.17	51.89	51.04	0.91%	119,748
Jul 11, 2024	50.35	51.51	50.23	51.42	50.58	2.10%	186,393
Jul 10, 2024	49.72	50.50	49.67	50.36	49.53	0.66%	72,592
Jul 9, 2024	49.49	50.70	49.00	50.03	49.21	1.28%	136,077
Jul 8, 2024	48.51	49.75	48.50	49.40	48.59	1.15%	58,950
Jul 5, 2024	49.70	49.73	48.42	48.84	48.04	-1.73%	56,937
Jul 3, 2024	49.50	49.75	49.42	49.70	48.88	0.89%	38,167
Jul 2, 2024	49.49	49.71	48.76	49.26	48.45	-0.26%	50,030
Jul 1, 2024	49.19	49.49	48.71	49.39	48.58	0.57%	84,598
Jun 28, 2024	48.80	49.69	48.50	49.11	48.30	0.74%	78,165
Jun 27, 2024	49.11	49.18	48.25	48.75	47.95	-0.27%	129,399
Jun 26, 2024	48.53	48.90	48.08	48.88	48.08	1.31%	61,219
Jun 25, 2024	48.07	48.38	47.91	48.25	47.46	-0.62%	96,531
Jun 24, 2024	47.50	48.65	47.40	48.55	47.75	1.95%	160,479
Jun 21, 2024	47.60	47.86	47.35	47.62	46.84	0.29%	210,824
Jun 20, 2024	47.19	47.61	47.01	47.48	46.70	0.61%	201,692
Jun 18, 2024	47.60	47.90	46.73	47.19	46.42	-0.13%	375,597
Jun 17, 2024	47.52	47.86	46.76	47.25	46.47	-1.32%	208,607
Jun 14, 2024	48.27	48.50	47.11	47.88	47.09	-1.74%	247,320
Jun 13, 2024	48.80	49.49	48.10	48.73	47.93	-0.49%	98,356
Jun 12, 2024	49.07	49.71	48.75	48.97	48.17	0.76%	113,484