Cheniere Energy Partners LP (NY: CQP )

49.38 +0.28 (+0.57%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 48.76 49.23 48.76 49.10 77,448 +0.34(+0.70%)
Mar 26, 2024 49.88 49.88 48.51 48.76 124,322 -0.79(-1.59%)
Mar 25, 2024 49.75 50.25 49.30 49.55 101,657 +0.19(+0.38%)
Mar 22, 2024 50.93 50.93 49.11 49.36 154,226 -1.22(-2.41%)
Mar 21, 2024 50.23 50.68 50.03 50.58 131,148 +0.33(+0.66%)
Mar 20, 2024 49.32 50.25 49.03 50.25 259,382 +1.05(+2.13%)
Mar 19, 2024 48.46 49.28 48.31 49.20 203,574 +0.96(+1.99%)
Mar 18, 2024 48.92 48.92 48.03 48.24 109,319 -0.29(-0.60%)
Mar 15, 2024 47.81 48.56 47.81 48.53 414,374 +0.69(+1.44%)
Mar 14, 2024 48.44 48.44 47.78 47.84 250,932 -0.31(-0.64%)
Mar 13, 2024 48.52 49.32 48.14 48.15 154,540 -0.40(-0.82%)
Mar 12, 2024 49.02 49.13 48.52 48.55 95,954 -0.41(-0.84%)
Mar 11, 2024 48.90 49.23 48.28 48.96 120,123 +0.12(+0.25%)
Mar 08, 2024 49.07 49.72 48.37 48.84 198,280 +0.18(+0.37%)
Mar 07, 2024 49.44 49.75 48.24 48.66 320,430 -0.78(-1.58%)
Mar 06, 2024 49.39 50.00 49.14 49.44 207,554 +0.70(+1.44%)
Mar 05, 2024 48.96 49.61 48.71 48.74 193,235 -0.17(-0.35%)
Mar 04, 2024 48.62 49.67 48.51 48.91 188,651 +0.27(+0.56%)
Mar 01, 2024 48.65 49.17 48.44 48.64 138,385 +0.02(+0.04%)
Feb 29, 2024 49.35 49.72 48.46 48.62 242,255 -0.72(-1.46%)
Feb 28, 2024 50.10 50.34 49.25 49.34 266,845 -0.81(-1.62%)
Feb 27, 2024 51.01 51.40 49.72 50.15 199,633 -0.80(-1.57%)
Feb 26, 2024 51.93 52.22 50.71 50.95 194,562 -1.03(-1.98%)
Feb 23, 2024 51.21 52.33 51.11 51.98 137,076 +0.78(+1.52%)
Feb 22, 2024 52.75 52.77 51.09 51.20 254,590 -1.57(-2.98%)
Feb 21, 2024 52.22 52.94 52.00 52.77 156,574 +0.65(+1.25%)
Feb 20, 2024 52.33 52.33 51.46 52.12 182,347 +0.11(+0.21%)
Feb 16, 2024 51.51 52.44 51.36 52.01 149,628 +0.50(+0.97%)
Feb 15, 2024 50.43 51.93 50.43 51.51 136,896 +0.76(+1.50%)
Feb 14, 2024 50.46 51.02 50.21 50.75 165,988 +0.57(+1.14%)
Feb 13, 2024 51.56 51.89 50.17 50.18 230,966 -0.97(-1.90%)
Feb 12, 2024 49.92 51.50 49.92 51.15 173,911 +1.15(+2.30%)
Feb 09, 2024 50.03 50.30 49.61 50.00 167,238 +0.20(+0.40%)
Feb 08, 2024 49.52 50.50 49.52 49.80 548,302 +0.18(+0.36%)
Feb 07, 2024 49.72 50.13 49.41 49.62 180,952 +0.08(+0.16%)
Feb 06, 2024 50.50 50.55 49.54 49.54 228,921 -0.77(-1.54%)
Feb 05, 2024 50.76 50.80 49.73 50.31 349,728 -0.52(-1.02%)
Feb 02, 2024 51.92 51.95 50.82 50.83 256,498 -1.09(-2.09%)
Feb 01, 2024 51.55 53.37 51.55 51.92 315,225 +0.07(+0.13%)
Jan 31, 2024 53.64 53.64 51.53 51.85 339,712 -2.02(-3.75%)
Jan 30, 2024 53.41 53.87 52.60 53.87 229,101 +0.62(+1.16%)
Jan 29, 2024 52.67 53.26 52.00 53.25 131,930 +0.84(+1.61%)
Jan 26, 2024 51.26 52.54 51.24 52.41 155,329 +0.82(+1.60%)
Jan 25, 2024 50.95 51.77 50.76 51.59 150,138 +0.98(+1.94%)
Jan 24, 2024 50.46 50.93 50.01 50.61 128,148 +0.45(+0.90%)
Jan 23, 2024 49.55 50.30 49.55 50.16 99,612 +0.64(+1.29%)
Jan 22, 2024 49.67 50.29 49.36 49.52 201,775 +0.11(+0.22%)
Jan 19, 2024 49.93 50.12 49.24 49.41 163,106 -0.63(-1.25%)
Jan 18, 2024 49.89 50.21 49.53 50.04 150,174 -0.14(-0.27%)
Jan 17, 2024 50.17 50.44 49.42 50.18 192,296 -0.33(-0.66%)
Jan 16, 2024 51.69 51.69 50.17 50.51 196,477 -0.93(-1.81%)
Jan 12, 2024 51.48 51.90 50.71 51.44 139,138 +0.32(+0.63%)
Jan 11, 2024 51.55 51.55 50.76 51.12 131,650 -0.27(-0.53%)
Jan 10, 2024 51.19 51.39 50.72 51.39 80,842 +0.24(+0.46%)
Jan 09, 2024 50.46 51.16 49.99 51.16 67,744 +0.62(+1.22%)
Jan 08, 2024 51.53 51.55 50.17 50.54 91,727 -1.39(-2.68%)
Jan 05, 2024 51.61 53.21 51.56 51.93 212,918 +0.31(+0.61%)
Jan 04, 2024 51.69 53.20 51.37 51.62 227,450 +0.10(+0.19%)
Jan 03, 2024 51.13 51.93 50.43 51.52 193,482 +1.25(+2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.