Cheniere Energy Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2025	61.50	64.52	61.42	63.56	63.56	2.25%	613,385
Feb 7, 2025	62.64	62.64	61.25	62.16	61.37	-0.77%	320,524
Feb 6, 2025	64.57	64.76	62.14	62.64	61.84	-3.03%	270,066
Feb 5, 2025	64.69	65.24	64.09	64.60	63.78	0.58%	614,606
Feb 4, 2025	65.25	66.47	64.11	64.23	63.41	-1.44%	358,714
Feb 3, 2025	60.22	65.17	60.01	65.17	64.34	6.21%	302,678
Jan 31, 2025	62.74	62.80	61.05	61.36	60.58	-3.05%	330,541
Jan 30, 2025	61.35	63.29	60.28	63.29	62.48	2.78%	1,304,774
Jan 29, 2025	61.74	63.00	61.36	61.58	60.80	-0.31%	141,528
Jan 28, 2025	59.52	61.84	59.25	61.77	60.98	4.68%	168,590
Jan 27, 2025	61.65	61.69	58.60	59.01	58.26	-4.36%	178,752
Jan 24, 2025	61.77	62.75	61.70	61.70	60.91	0.16%	231,867
Jan 23, 2025	60.51	61.82	60.33	61.60	60.82	1.80%	194,272
Jan 22, 2025	62.90	63.01	60.14	60.51	59.74	-3.63%	284,712
Jan 21, 2025	62.20	62.89	62.13	62.79	61.99	1.05%	159,600
Jan 17, 2025	62.00	62.50	61.60	62.14	61.35	0.34%	151,240
Jan 16, 2025	59.59	61.99	59.10	61.93	61.14	3.94%	342,253
Jan 15, 2025	59.27	59.98	58.66	59.58	58.82	1.02%	204,102
Jan 14, 2025	56.37	59.73	56.05	58.98	58.23	4.44%	261,809
Jan 13, 2025	55.79	56.73	55.51	56.47	55.75	0.61%	159,354
Jan 10, 2025	57.27	57.51	55.67	56.13	55.42	-1.65%	152,546
Jan 8, 2025	55.25	57.07	55.16	57.07	56.34	2.98%	200,758
Jan 7, 2025	55.51	55.96	55.15	55.42	54.71	-0.41%	122,913
Jan 6, 2025	56.19	56.25	55.26	55.65	54.94	0.34%	147,510
Jan 3, 2025	56.00	56.80	55.10	55.46	54.75	-0.34%	145,004
Jan 2, 2025	53.97	55.65	53.94	55.65	54.94	4.76%	223,103
Dec 31, 2024	53.60	54.25	52.80	53.12	52.44	-0.91%	174,279
Dec 30, 2024	53.49	54.11	52.50	53.61	52.93	0.22%	134,674
Dec 27, 2024	53.30	53.76	52.75	53.49	52.81	-	119,043
Dec 26, 2024	54.40	54.40	53.01	53.49	52.81	-0.83%	130,191
Dec 24, 2024	53.56	54.12	53.28	53.94	53.25	1.28%	63,521
Dec 23, 2024	52.50	53.26	52.00	53.26	52.58	1.99%	117,131
Dec 20, 2024	52.00	52.93	51.84	52.22	51.56	0.62%	261,530
Dec 19, 2024	52.99	53.49	51.74	51.90	51.24	-1.12%	192,660
Dec 18, 2024	54.75	55.25	52.10	52.49	51.82	-4.13%	156,945
Dec 17, 2024	55.19	55.19	53.76	54.75	54.05	-1.17%	111,850
Dec 16, 2024	58.12	58.70	55.40	55.40	54.69	-4.68%	156,710
Dec 13, 2024	58.31	58.49	57.50	58.12	57.38	0.07%	188,781
Dec 12, 2024	57.00	58.47	56.79	58.08	57.34	2.25%	133,094
Dec 11, 2024	56.77	57.85	56.62	56.80	56.08	0.48%	130,182
Dec 10, 2024	57.74	57.75	56.11	56.53	55.81	-1.94%	286,038
Dec 9, 2024	58.71	59.40	57.65	57.65	56.92	-0.50%	119,784
Dec 6, 2024	59.16	59.37	57.80	57.94	57.20	-1.33%	167,317
Dec 5, 2024	57.50	59.14	57.25	58.72	57.97	2.21%	103,907
Dec 4, 2024	58.51	58.78	56.94	57.45	56.72	-2.41%	134,376
Dec 3, 2024	58.94	59.30	58.00	58.87	58.12	0.38%	156,222
Dec 2, 2024	58.50	58.65	56.70	58.65	57.90	0.69%	155,871
Nov 29, 2024	57.50	58.78	57.48	58.25	57.51	2.12%	167,899
Nov 27, 2024	56.25	57.29	55.88	57.04	56.31	2.65%	115,833
Nov 26, 2024	54.73	55.97	54.56	55.57	54.86	2.30%	127,011
Nov 25, 2024	54.75	55.16	53.91	54.32	53.63	-0.59%	82,537
Nov 22, 2024	54.24	54.84	53.78	54.64	53.94	1.30%	124,195
Nov 21, 2024	53.53	54.09	53.01	53.94	53.25	1.20%	96,848
Nov 20, 2024	53.87	54.21	52.65	53.30	52.62	-0.37%	142,198
Nov 19, 2024	53.46	54.11	53.00	53.50	52.82	0.15%	122,868
Nov 18, 2024	53.29	53.99	52.77	53.42	52.74	0.79%	168,151
Nov 15, 2024	52.50	53.27	52.31	53.00	52.33	1.61%	183,731
Nov 14, 2024	52.25	52.63	51.56	52.16	51.50	0.42%	209,363
Nov 13, 2024	50.37	52.22	50.37	51.94	51.28	4.30%	249,444
Nov 12, 2024	50.40	50.40	49.26	49.80	49.17	-1.15%	239,109
Nov 11, 2024	50.80	50.85	49.80	50.38	49.74	0.42%	77,913
Nov 8, 2024	50.21	50.61	50.01	50.17	49.53	0.28%	91,258
Nov 7, 2024	50.23	50.43	49.68	50.03	49.39	0.06%	139,833
Nov 6, 2024	49.20	50.41	49.20	50.00	49.36	2.02%	248,684
Nov 5, 2024	48.00	49.01	48.00	49.01	48.39	1.72%	243,649
Nov 4, 2024	48.25	48.99	48.06	48.18	47.57	-3.56%	241,654
Nov 1, 2024	50.60	51.14	49.54	49.96	48.51	-1.17%	196,147
Oct 31, 2024	49.75	51.15	49.73	50.55	49.08	2.31%	316,144
Oct 30, 2024	49.07	49.73	49.03	49.41	47.97	0.45%	108,015
Oct 29, 2024	48.75	49.49	48.26	49.19	47.76	1.07%	138,415
Oct 28, 2024	48.25	48.83	48.25	48.67	47.26	-0.14%	99,619
Oct 25, 2024	48.34	49.17	48.34	48.74	47.32	0.56%	107,633
Oct 24, 2024	49.24	49.66	48.40	48.47	47.06	-1.62%	163,765
Oct 23, 2024	48.68	49.50	48.53	49.27	47.84	1.42%	90,615
Oct 22, 2024	48.08	49.75	47.55	48.58	47.17	1.08%	117,305
Oct 21, 2024	48.83	48.83	47.99	48.06	46.66	-1.84%	177,957
Oct 18, 2024	48.49	48.96	48.16	48.96	47.54	1.53%	90,288
Oct 17, 2024	48.86	49.05	47.85	48.22	46.82	-1.17%	137,430
Oct 16, 2024	49.75	49.81	48.79	48.79	47.37	-1.49%	187,762
Oct 15, 2024	50.24	50.65	49.53	49.53	48.09	-0.96%	84,767
Oct 14, 2024	50.48	50.50	49.90	50.01	48.56	-0.32%	65,109
Oct 11, 2024	50.99	51.26	50.00	50.17	48.71	-1.26%	81,253
Oct 10, 2024	49.90	50.96	49.90	50.81	49.33	1.46%	51,889
Oct 9, 2024	49.98	50.25	49.73	50.08	48.63	0.54%	32,684
Oct 8, 2024	50.25	50.41	49.39	49.81	48.36	-0.97%	77,400
Oct 7, 2024	49.58	50.72	49.58	50.30	48.84	1.13%	69,257
Oct 4, 2024	49.25	50.05	49.25	49.74	48.30	0.14%	51,494
Oct 3, 2024	49.09	49.74	48.75	49.67	48.23	1.24%	51,569
Oct 2, 2024	49.26	49.29	48.09	49.06	47.63	0.12%	65,114
Oct 1, 2024	48.39	49.40	48.39	49.00	47.58	0.57%	83,824
Sep 30, 2024	48.00	48.72	48.00	48.72	47.30	0.91%	91,816
Sep 27, 2024	48.12	48.62	48.12	48.28	46.88	0.98%	72,356
Sep 26, 2024	48.50	48.71	47.78	47.81	46.42	-0.71%	70,095
Sep 25, 2024	48.03	48.60	47.77	48.15	46.75	-0.31%	67,773
Sep 24, 2024	48.80	49.28	48.30	48.30	46.90	-1.11%	69,021
Sep 23, 2024	47.95	48.84	47.95	48.84	47.42	2.28%	82,710
Sep 20, 2024	47.85	48.09	47.58	47.75	46.36	-0.65%	228,156
Sep 19, 2024	49.12	49.12	47.77	48.06	46.66	-1.05%	120,487
Sep 18, 2024	49.00	49.22	48.51	48.57	47.16	-0.53%	61,490
Sep 17, 2024	48.47	49.34	48.47	48.83	47.41	0.21%	92,122