Cheniere Energy Partners, L.P. (CQP)
NYSE: CQP · Real-Time Price · USD
55.03
-0.20 (-0.36%)
At close: Jul 25, 2025, 4:00 PM
55.24
+0.21 (0.38%)
After-hours: Jul 25, 2025, 7:04 PM EDT
Cheniere Energy Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 55.16 | 55.38 | 54.63 | 55.03 | 55.03 | -0.36% | 126,391 |
| Jul 24, 2025 | 53.41 | 55.23 | 53.14 | 55.23 | 55.23 | 3.43% | 131,101 |
| Jul 23, 2025 | 52.25 | 53.50 | 52.25 | 53.40 | 53.40 | 1.95% | 219,312 |
| Jul 22, 2025 | 52.49 | 53.17 | 52.33 | 52.38 | 52.38 | -0.25% | 140,993 |
| Jul 21, 2025 | 54.62 | 54.62 | 52.51 | 52.51 | 52.51 | -3.86% | 280,010 |
| Jul 18, 2025 | 53.01 | 54.91 | 53.01 | 54.62 | 54.62 | 3.19% | 183,731 |
| Jul 17, 2025 | 52.99 | 53.43 | 52.31 | 52.93 | 52.93 | -0.13% | 241,596 |
| Jul 16, 2025 | 53.50 | 53.99 | 52.76 | 53.00 | 53.00 | -0.99% | 231,770 |
| Jul 15, 2025 | 54.54 | 54.94 | 53.53 | 53.53 | 53.53 | -2.66% | 209,734 |
| Jul 14, 2025 | 54.10 | 55.25 | 53.91 | 54.99 | 54.99 | 1.70% | 396,047 |
| Jul 11, 2025 | 54.49 | 54.76 | 54.07 | 54.07 | 54.07 | -1.24% | 159,678 |
| Jul 10, 2025 | 54.63 | 54.75 | 54.40 | 54.75 | 54.75 | -0.27% | 88,149 |
| Jul 9, 2025 | 54.90 | 55.13 | 54.52 | 54.90 | 54.90 | -0.45% | 102,358 |
| Jul 8, 2025 | 55.22 | 55.40 | 54.80 | 55.15 | 55.15 | -0.54% | 113,002 |
| Jul 7, 2025 | 55.75 | 55.95 | 55.05 | 55.45 | 55.45 | -1.21% | 80,362 |
| Jul 3, 2025 | 55.57 | 56.25 | 55.42 | 56.13 | 56.13 | 0.56% | 56,748 |
| Jul 2, 2025 | 55.00 | 56.12 | 54.71 | 55.82 | 55.82 | 0.90% | 100,535 |
| Jul 1, 2025 | 55.85 | 55.85 | 54.50 | 55.32 | 55.32 | -1.30% | 250,977 |
| Jun 30, 2025 | 55.50 | 56.05 | 54.92 | 56.05 | 56.05 | 0.66% | 115,430 |
| Jun 27, 2025 | 56.25 | 56.39 | 55.25 | 55.68 | 55.68 | -1.31% | 130,780 |
| Jun 26, 2025 | 54.62 | 56.70 | 54.62 | 56.42 | 56.42 | 3.31% | 317,733 |
| Jun 25, 2025 | 56.51 | 56.51 | 54.60 | 54.61 | 54.61 | -3.17% | 438,992 |
| Jun 24, 2025 | 55.37 | 57.40 | 55.37 | 56.40 | 56.40 | 1.15% | 224,817 |
| Jun 23, 2025 | 56.25 | 56.29 | 55.05 | 55.76 | 55.76 | -0.43% | 217,587 |
| Jun 20, 2025 | 56.63 | 56.68 | 55.71 | 56.00 | 56.00 | -0.92% | 743,787 |
| Jun 18, 2025 | 57.07 | 57.59 | 56.07 | 56.52 | 56.52 | -0.32% | 278,264 |
| Jun 17, 2025 | 57.00 | 57.96 | 56.39 | 56.70 | 56.70 | -0.21% | 215,104 |
| Jun 16, 2025 | 57.74 | 58.55 | 55.87 | 56.82 | 56.82 | -1.59% | 243,299 |
| Jun 13, 2025 | 58.82 | 59.00 | 56.31 | 57.74 | 57.74 | -0.69% | 257,056 |
| Jun 12, 2025 | 57.24 | 58.60 | 57.24 | 58.14 | 58.14 | 1.13% | 93,819 |
| Jun 11, 2025 | 58.37 | 58.37 | 57.01 | 57.49 | 57.49 | 0.97% | 204,038 |
| Jun 10, 2025 | 57.79 | 57.79 | 56.22 | 56.94 | 56.94 | 0.35% | 123,610 |
| Jun 9, 2025 | 59.00 | 59.00 | 56.56 | 56.74 | 56.74 | -3.57% | 185,192 |
| Jun 6, 2025 | 58.85 | 59.26 | 58.34 | 58.84 | 58.84 | -0.08% | 111,246 |
| Jun 5, 2025 | 58.50 | 59.35 | 58.06 | 58.89 | 58.89 | 0.43% | 186,791 |
| Jun 4, 2025 | 59.33 | 59.70 | 57.95 | 58.64 | 58.64 | -1.45% | 193,267 |
| Jun 3, 2025 | 58.01 | 59.81 | 58.01 | 59.50 | 59.50 | 1.90% | 126,985 |
| Jun 2, 2025 | 57.69 | 58.41 | 56.64 | 58.39 | 58.39 | 1.78% | 212,130 |
| May 30, 2025 | 57.24 | 58.14 | 57.00 | 57.37 | 57.37 | -0.07% | 163,503 |
| May 29, 2025 | 59.49 | 59.49 | 57.41 | 57.41 | 57.41 | -2.25% | 165,817 |
| May 28, 2025 | 58.58 | 59.00 | 58.32 | 58.73 | 58.73 | 0.17% | 46,719 |
| 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 |