Cheniere Energy Partners, L.P. (CQP)
NYSE: CQP · Real-Time Price · USD
53.98
-0.08 (-0.15%)
Sep 5, 2025, 4:00 PM - Market closed
Cheniere Energy Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 54.00 | 54.05 | 53.00 | 53.18 | 53.18 | -1.52% | 78,417 |
| Aug 18, 2025 | 53.74 | 54.06 | 53.12 | 54.00 | 54.00 | -0.02% | 62,249 |
| Aug 15, 2025 | 54.75 | 54.95 | 53.91 | 54.01 | 54.01 | -1.28% | 48,844 |
| Aug 14, 2025 | 54.46 | 54.95 | 53.91 | 54.71 | 54.71 | 0.50% | 113,102 |
| Aug 13, 2025 | 53.75 | 54.57 | 53.16 | 54.44 | 54.44 | 1.45% | 101,102 |
| Aug 12, 2025 | 52.50 | 53.68 | 52.50 | 53.66 | 53.66 | 1.98% | 123,452 |
| Aug 11, 2025 | 54.36 | 54.36 | 52.62 | 52.62 | 52.62 | -3.47% | 180,241 |
| Aug 8, 2025 | 55.01 | 55.63 | 54.13 | 54.51 | 54.51 | -1.66% | 166,078 |
| Aug 7, 2025 | 55.74 | 56.12 | 54.69 | 55.43 | 54.61 | -0.77% | 153,918 |
| Aug 6, 2025 | 56.70 | 57.17 | 55.52 | 55.86 | 55.03 | -0.90% | 80,632 |
| Aug 5, 2025 | 57.16 | 57.20 | 55.60 | 56.37 | 55.54 | -1.50% | 92,379 |
| Aug 4, 2025 | 56.84 | 58.11 | 56.82 | 57.23 | 56.38 | 0.69% | 94,174 |
| Aug 1, 2025 | 57.75 | 57.75 | 56.07 | 56.84 | 56.00 | -1.44% | 135,760 |
| Jul 31, 2025 | 57.24 | 58.18 | 57.10 | 57.67 | 56.82 | 0.24% | 101,085 |
| Jul 30, 2025 | 57.75 | 58.04 | 56.92 | 57.53 | 56.68 | -0.35% | 125,028 |
| Jul 29, 2025 | 56.00 | 57.74 | 56.00 | 57.73 | 56.87 | 3.53% | 119,030 |
| Jul 28, 2025 | 55.68 | 56.35 | 55.51 | 55.76 | 54.93 | 1.33% | 117,399 |
| Jul 25, 2025 | 55.16 | 55.38 | 54.63 | 55.03 | 54.21 | -0.36% | 148,023 |
| Jul 24, 2025 | 53.41 | 55.23 | 53.14 | 55.23 | 54.41 | 3.43% | 131,101 |
| Jul 23, 2025 | 52.25 | 53.50 | 52.25 | 53.40 | 52.61 | 1.95% | 219,312 |
| Jul 22, 2025 | 52.49 | 53.17 | 52.33 | 52.38 | 51.60 | -0.25% | 140,993 |
| Jul 21, 2025 | 54.62 | 54.62 | 52.51 | 52.51 | 51.73 | -3.86% | 280,010 |
| Jul 18, 2025 | 53.01 | 54.91 | 53.01 | 54.62 | 53.81 | 3.19% | 183,731 |
| Jul 17, 2025 | 52.99 | 53.43 | 52.31 | 52.93 | 52.15 | -0.13% | 241,596 |
| Jul 16, 2025 | 53.50 | 53.99 | 52.76 | 53.00 | 52.22 | -0.99% | 231,770 |
| Jul 15, 2025 | 54.54 | 54.94 | 53.53 | 53.53 | 52.74 | -2.66% | 209,734 |
| Jul 14, 2025 | 54.10 | 55.25 | 53.91 | 54.99 | 54.18 | 1.70% | 396,047 |
| Jul 11, 2025 | 54.49 | 54.76 | 54.07 | 54.07 | 53.27 | -1.24% | 159,678 |
| Jul 10, 2025 | 54.63 | 54.75 | 54.40 | 54.75 | 53.94 | -0.27% | 88,149 |
| Jul 9, 2025 | 54.90 | 55.13 | 54.52 | 54.90 | 54.09 | -0.45% | 102,358 |
| Jul 8, 2025 | 55.22 | 55.40 | 54.80 | 55.15 | 54.33 | -0.54% | 113,002 |
| Jul 7, 2025 | 55.75 | 55.95 | 55.05 | 55.45 | 54.63 | -1.21% | 80,362 |
| Jul 3, 2025 | 55.57 | 56.25 | 55.42 | 56.13 | 55.30 | 0.56% | 56,748 |
| Jul 2, 2025 | 55.00 | 56.12 | 54.71 | 55.82 | 54.99 | 0.90% | 100,535 |
| Jul 1, 2025 | 55.85 | 55.85 | 54.50 | 55.32 | 54.50 | -1.30% | 250,977 |
| Jun 30, 2025 | 55.50 | 56.05 | 54.92 | 56.05 | 55.22 | 0.66% | 115,430 |
| Jun 27, 2025 | 56.25 | 56.39 | 55.25 | 55.68 | 54.86 | -1.31% | 130,780 |
| Jun 26, 2025 | 54.62 | 56.70 | 54.62 | 56.42 | 55.58 | 3.31% | 317,733 |