Cheniere Energy Partners, L.P. (CQP)
NYSE: CQP · Real-Time Price · USD
55.68
-0.74 (-1.31%)
Jun 27, 2025, 4:00 PM - Market closed
Cheniere Energy Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 56.25 | 56.39 | 55.25 | 55.68 | 55.68 | -1.31% | 124,804 |
| 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 |
| May 13, 2025 | 56.91 | 59.23 | 56.91 | 58.84 | 58.84 | 3.17% | 138,391 |
| May 12, 2025 | 58.14 | 58.14 | 56.33 | 57.03 | 57.03 | -0.78% | 130,095 |
| May 9, 2025 | 56.94 | 58.63 | 56.19 | 57.48 | 57.48 | 0.81% | 203,021 |
| May 8, 2025 | 59.38 | 59.60 | 56.40 | 57.02 | 56.22 | -2.96% | 521,996 |
| May 7, 2025 | 58.50 | 59.37 | 57.82 | 58.76 | 57.93 | -0.89% | 285,714 |
| May 6, 2025 | 60.12 | 60.15 | 58.43 | 59.29 | 58.46 | -0.60% | 119,093 |
| May 5, 2025 | 60.49 | 60.49 | 59.27 | 59.65 | 58.81 | -1.70% | 117,014 |
| May 2, 2025 | 58.49 | 60.68 | 58.49 | 60.68 | 59.83 | 3.67% | 81,161 |
| May 1, 2025 | 58.80 | 59.98 | 58.15 | 58.53 | 57.71 | -0.43% | 105,738 |
| Apr 30, 2025 | 59.53 | 59.75 | 57.74 | 58.78 | 57.95 | -2.34% | 79,799 |
| Apr 29, 2025 | 59.75 | 60.50 | 59.42 | 60.19 | 59.34 | -0.36% | 59,873 |
| Apr 28, 2025 | 59.50 | 60.41 | 58.80 | 60.41 | 59.56 | 1.53% | 68,350 |
| Apr 25, 2025 | 59.00 | 60.00 | 57.78 | 59.50 | 58.66 | 0.49% | 168,806 |
| Apr 24, 2025 | 59.45 | 59.97 | 58.39 | 59.21 | 58.38 | 0.08% | 94,943 |
| Apr 23, 2025 | 59.06 | 60.06 | 58.56 | 59.16 | 58.33 | 0.46% | 79,301 |
| Apr 22, 2025 | 57.56 | 59.42 | 57.56 | 58.89 | 58.06 | 1.99% | 85,694 |
| Apr 21, 2025 | 60.72 | 60.72 | 57.35 | 57.74 | 56.93 | -5.13% | 122,425 |
| Apr 17, 2025 | 61.74 | 63.11 | 60.86 | 60.86 | 60.00 | -0.25% | 94,218 |
| Apr 16, 2025 | 59.91 | 61.51 | 59.91 | 61.01 | 60.15 | 1.99% | 139,903 |