Cheniere Energy Partners, L.P. (CQP)
NYSE: CQP · Real-Time Price · USD
58.63
+0.80 (1.38%)
At close: May 27, 2025, 4:00 PM
58.78
+0.15 (0.26%)
After-hours: May 27, 2025, 7:00 PM EDT
Cheniere Energy Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 57.65 | 58.95 | 57.48 | 58.63 | 58.63 | 1.38% | 99,695 |
| May 23, 2025 | 56.90 | 58.08 | 56.90 | 57.83 | 57.83 | 1.01% | 141,081 |
| May 22, 2025 | 56.75 | 57.87 | 56.29 | 57.25 | 57.25 | 0.25% | 93,289 |
| May 21, 2025 | 57.99 | 58.00 | 56.75 | 57.11 | 57.11 | -2.24% | 109,646 |
| May 20, 2025 | 58.50 | 58.85 | 57.85 | 58.42 | 58.42 | -0.49% | 85,365 |
| May 19, 2025 | 60.74 | 60.75 | 57.98 | 58.71 | 58.71 | -4.18% | 273,618 |
| May 16, 2025 | 61.15 | 62.33 | 60.14 | 61.27 | 61.27 | 0.08% | 169,428 |
| May 15, 2025 | 59.35 | 61.24 | 59.35 | 61.22 | 61.22 | 2.82% | 171,428 |
| May 14, 2025 | 58.76 | 59.73 | 58.00 | 59.54 | 59.54 | 1.19% | 110,853 |
| May 13, 2025 | 56.91 | 59.23 | 56.91 | 58.84 | 58.84 | 3.17% | 138,391 |
| May 12, 2025 | 58.14 | 58.14 | 56.33 | 57.03 | 57.03 | -0.78% | 130,095 |
| May 9, 2025 | 56.94 | 58.63 | 56.19 | 57.48 | 57.48 | 0.81% | 203,021 |
| May 8, 2025 | 59.38 | 59.60 | 56.40 | 57.02 | 56.22 | -2.96% | 521,996 |
| May 7, 2025 | 58.50 | 59.37 | 57.82 | 58.76 | 57.93 | -0.89% | 285,714 |
| May 6, 2025 | 60.12 | 60.15 | 58.43 | 59.29 | 58.46 | -0.60% | 119,093 |
| May 5, 2025 | 60.49 | 60.49 | 59.27 | 59.65 | 58.81 | -1.70% | 117,014 |
| May 2, 2025 | 58.49 | 60.68 | 58.49 | 60.68 | 59.83 | 3.67% | 81,161 |
| May 1, 2025 | 58.80 | 59.98 | 58.15 | 58.53 | 57.71 | -0.43% | 105,738 |
| Apr 30, 2025 | 59.53 | 59.75 | 57.74 | 58.78 | 57.95 | -2.34% | 79,799 |
| Apr 29, 2025 | 59.75 | 60.50 | 59.42 | 60.19 | 59.34 | -0.36% | 59,873 |
| Apr 28, 2025 | 59.50 | 60.41 | 58.80 | 60.41 | 59.56 | 1.53% | 68,350 |
| Apr 25, 2025 | 59.00 | 60.00 | 57.78 | 59.50 | 58.66 | 0.49% | 168,806 |
| Apr 24, 2025 | 59.45 | 59.97 | 58.39 | 59.21 | 58.38 | 0.08% | 94,943 |
| Apr 23, 2025 | 59.06 | 60.06 | 58.56 | 59.16 | 58.33 | 0.46% | 79,301 |
| Apr 22, 2025 | 57.56 | 59.42 | 57.56 | 58.89 | 58.06 | 1.99% | 85,694 |
| Apr 21, 2025 | 60.72 | 60.72 | 57.35 | 57.74 | 56.93 | -5.13% | 122,425 |
| Apr 17, 2025 | 61.74 | 63.11 | 60.86 | 60.86 | 60.00 | -0.25% | 94,218 |
| Apr 16, 2025 | 59.91 | 61.51 | 59.91 | 61.01 | 60.15 | 1.99% | 139,903 |
| Apr 15, 2025 | 61.37 | 61.37 | 59.52 | 59.82 | 58.98 | 0.42% | 96,455 |
| Apr 14, 2025 | 59.15 | 59.92 | 58.27 | 59.57 | 58.73 | 2.48% | 70,418 |
| Apr 11, 2025 | 57.25 | 58.58 | 56.09 | 58.13 | 57.31 | 1.93% | 116,049 |
| Apr 10, 2025 | 60.34 | 60.34 | 55.91 | 57.03 | 56.23 | -4.60% | 154,222 |
| Apr 9, 2025 | 55.06 | 60.47 | 54.70 | 59.78 | 58.94 | 6.92% | 142,049 |
| Apr 8, 2025 | 61.05 | 61.05 | 55.00 | 55.91 | 55.12 | -0.75% | 189,567 |
| Apr 7, 2025 | 53.28 | 57.46 | 52.59 | 56.33 | 55.54 | -2.00% | 286,076 |
| Apr 4, 2025 | 63.01 | 63.41 | 56.88 | 57.48 | 56.67 | -10.51% | 298,374 |
| Apr 3, 2025 | 66.82 | 66.82 | 63.25 | 64.23 | 63.33 | -5.53% | 226,354 |
| Apr 2, 2025 | 67.66 | 68.42 | 66.91 | 67.99 | 67.03 | -0.07% | 103,552 |
| Apr 1, 2025 | 67.00 | 68.29 | 65.54 | 68.04 | 67.08 | 3.03% | 213,038 |
| Mar 31, 2025 | 63.24 | 66.55 | 63.00 | 66.04 | 65.11 | 3.28% | 227,530 |
| Mar 28, 2025 | 63.17 | 64.00 | 63.13 | 63.94 | 63.04 | 0.39% | 77,551 |
| Mar 27, 2025 | 63.65 | 64.49 | 63.09 | 63.69 | 62.79 | - | 140,823 |
| Mar 26, 2025 | 62.77 | 64.18 | 62.77 | 63.69 | 62.79 | 1.56% | 102,053 |
| Mar 25, 2025 | 62.01 | 63.40 | 62.01 | 62.71 | 61.83 | 0.37% | 63,735 |
| Mar 24, 2025 | 62.49 | 63.50 | 62.24 | 62.48 | 61.60 | 0.95% | 67,842 |
| Mar 21, 2025 | 61.91 | 62.26 | 60.90 | 61.89 | 61.02 | 0.32% | 975,723 |
| Mar 20, 2025 | 63.82 | 64.28 | 61.19 | 61.69 | 60.82 | -4.31% | 266,441 |
| Mar 19, 2025 | 65.25 | 65.54 | 64.33 | 64.47 | 63.56 | -0.98% | 131,929 |
| Mar 18, 2025 | 64.35 | 65.74 | 64.27 | 65.11 | 64.19 | 1.34% | 106,361 |
| Mar 17, 2025 | 63.14 | 65.55 | 63.14 | 64.25 | 63.35 | 1.32% | 150,039 |