Cheniere Energy Partners, L.P. (CQP)
NYSE: CQP · Real-Time Price · USD
55.82
-0.03 (-0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
Cheniere Energy Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.95 | 56.48 | 55.50 | 55.82 | 55.82 | -0.05% | 74,315 |
| Dec 4, 2025 | 54.50 | 56.00 | 54.50 | 55.85 | 55.85 | 2.25% | 54,147 |
| Dec 3, 2025 | 54.00 | 55.24 | 54.00 | 54.62 | 54.62 | 1.02% | 69,533 |
| Dec 2, 2025 | 54.80 | 55.00 | 54.07 | 54.07 | 54.07 | -1.28% | 83,990 |
| Dec 1, 2025 | 54.42 | 55.40 | 54.42 | 54.77 | 54.77 | 0.50% | 102,131 |
| Nov 28, 2025 | 54.02 | 55.00 | 54.00 | 54.50 | 54.50 | 1.60% | 83,202 |
| Nov 26, 2025 | 53.39 | 54.46 | 53.28 | 53.64 | 53.64 | 0.75% | 104,389 |
| Nov 25, 2025 | 51.75 | 53.25 | 51.50 | 53.24 | 53.24 | 2.36% | 136,021 |
| Nov 24, 2025 | 52.24 | 52.45 | 51.47 | 52.01 | 52.01 | -0.95% | 111,356 |
| Nov 21, 2025 | 53.13 | 53.38 | 52.39 | 52.51 | 52.51 | -1.26% | 93,970 |
| Nov 20, 2025 | 52.63 | 53.72 | 52.50 | 53.18 | 53.18 | 1.08% | 113,916 |
| Nov 19, 2025 | 52.49 | 52.82 | 51.76 | 52.61 | 52.61 | -0.11% | 66,064 |
| Nov 18, 2025 | 52.60 | 52.89 | 52.29 | 52.67 | 52.67 | 0.13% | 81,690 |
| Nov 17, 2025 | 54.20 | 54.22 | 52.50 | 52.60 | 52.60 | -2.30% | 163,189 |
| Nov 14, 2025 | 52.00 | 54.25 | 51.55 | 53.84 | 53.84 | 3.26% | 213,612 |
| Nov 13, 2025 | 52.77 | 53.60 | 51.93 | 52.14 | 52.14 | -0.48% | 204,981 |
| Nov 12, 2025 | 53.51 | 54.01 | 52.39 | 52.39 | 52.39 | -2.07% | 207,097 |
| Nov 11, 2025 | 51.70 | 53.99 | 51.70 | 53.50 | 53.50 | 3.54% | 133,723 |
| Nov 10, 2025 | 50.85 | 51.69 | 50.24 | 51.67 | 51.67 | 1.49% | 212,243 |
| Nov 7, 2025 | 50.42 | 50.91 | 49.76 | 50.91 | 50.91 | -0.33% | 111,958 |
| Nov 6, 2025 | 51.67 | 52.27 | 50.80 | 51.08 | 50.25 | -1.16% | 133,614 |
| Nov 5, 2025 | 51.50 | 51.89 | 50.70 | 51.68 | 50.84 | -0.10% | 147,249 |
| Nov 4, 2025 | 51.87 | 52.57 | 51.41 | 51.73 | 50.89 | -0.33% | 219,567 |
| Nov 3, 2025 | 51.75 | 52.25 | 51.02 | 51.90 | 51.06 | -0.52% | 324,804 |
| Oct 31, 2025 | 53.92 | 53.98 | 51.87 | 52.17 | 51.32 | -3.01% | 150,692 |
| Oct 30, 2025 | 53.01 | 54.24 | 52.58 | 53.79 | 52.92 | 0.37% | 186,064 |
| Oct 29, 2025 | 53.40 | 53.96 | 53.04 | 53.59 | 52.72 | 0.06% | 115,219 |
| Oct 28, 2025 | 52.91 | 53.68 | 52.33 | 53.56 | 52.69 | 0.22% | 108,531 |
| Oct 27, 2025 | 54.26 | 54.26 | 52.70 | 53.44 | 52.57 | -1.76% | 142,811 |
| Oct 24, 2025 | 54.38 | 54.59 | 53.75 | 54.40 | 53.52 | -0.24% | 335,775 |
| Oct 23, 2025 | 52.44 | 54.61 | 51.59 | 54.53 | 53.64 | 4.30% | 451,471 |
| Oct 22, 2025 | 51.33 | 52.50 | 51.30 | 52.28 | 51.43 | 2.03% | 139,025 |
| Oct 21, 2025 | 51.28 | 51.65 | 51.02 | 51.24 | 50.41 | -0.08% | 80,639 |
| Oct 20, 2025 | 50.31 | 51.34 | 50.31 | 51.28 | 50.45 | 1.56% | 92,811 |
| Oct 17, 2025 | 50.10 | 51.03 | 49.53 | 50.49 | 49.67 | -0.75% | 157,188 |
| Oct 16, 2025 | 51.99 | 52.00 | 50.86 | 50.87 | 50.04 | -2.19% | 139,057 |
| Oct 15, 2025 | 51.80 | 52.80 | 51.80 | 52.01 | 51.16 | 0.41% | 78,709 |
| Oct 14, 2025 | 51.53 | 52.02 | 51.20 | 51.80 | 50.96 | -0.15% | 91,039 |
| Oct 13, 2025 | 51.63 | 52.30 | 51.38 | 51.88 | 51.04 | 0.66% | 87,377 |
| Oct 10, 2025 | 52.06 | 52.74 | 51.28 | 51.54 | 50.70 | -1.00% | 79,091 |
| Oct 9, 2025 | 53.55 | 53.88 | 52.06 | 52.06 | 51.21 | -2.86% | 84,507 |
| Oct 8, 2025 | 53.96 | 54.00 | 53.12 | 53.59 | 52.72 | -1.02% | 94,651 |
| Oct 7, 2025 | 53.28 | 54.25 | 53.00 | 54.14 | 53.26 | 1.58% | 76,760 |
| Oct 6, 2025 | 53.77 | 53.87 | 52.98 | 53.30 | 52.43 | -0.86% | 57,702 |
| Oct 3, 2025 | 53.71 | 54.00 | 53.53 | 53.76 | 52.89 | 0.30% | 47,263 |
| Oct 2, 2025 | 54.00 | 54.00 | 53.28 | 53.60 | 52.73 | 0.17% | 67,415 |
| Oct 1, 2025 | 53.89 | 54.32 | 53.51 | 53.51 | 52.64 | -0.58% | 60,724 |
| Sep 30, 2025 | 53.27 | 53.97 | 52.97 | 53.82 | 52.95 | 0.62% | 121,012 |
| Sep 29, 2025 | 54.05 | 54.05 | 52.87 | 53.49 | 52.62 | -1.00% | 60,775 |
| Sep 26, 2025 | 53.53 | 54.46 | 53.53 | 54.03 | 53.15 | 0.45% | 76,593 |