Cheniere Energy Partners ... (CQP)
AMEX: CQP
· Real-Time Price · USD
54.68
0.24 (0.44%)
At close: Aug 14, 2025, 3:59 PM
54.75
0.13%
Pre-market: Aug 15, 2025, 08:47 AM EDT
CQP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 54.46 | 54.91 | 53.91 | 54.71 | 54.71 | 0.50% | 111,767 |
| Aug 13, 2025 | 53.75 | 54.57 | 53.16 | 54.44 | 54.44 | 1.45% | 101,100 |
| Aug 12, 2025 | 52.50 | 53.68 | 52.50 | 53.66 | 53.66 | 1.98% | 122,809 |
| Aug 11, 2025 | 54.36 | 54.36 | 52.62 | 52.62 | 52.62 | -3.47% | 180,200 |
| Aug 8, 2025 | 55.01 | 55.63 | 54.13 | 54.51 | 54.51 | -1.66% | 166,100 |
| Aug 7, 2025 | 55.74 | 56.12 | 54.69 | 55.43 | 54.61 | -0.77% | 153,700 |
| Aug 6, 2025 | 56.70 | 57.17 | 55.52 | 55.86 | 55.03 | -0.90% | 80,500 |
| Aug 5, 2025 | 57.16 | 57.20 | 55.60 | 56.37 | 55.54 | -1.50% | 92,400 |
| Aug 4, 2025 | 56.84 | 58.11 | 56.82 | 57.23 | 56.38 | 0.69% | 94,200 |
| Aug 1, 2025 | 57.75 | 57.75 | 56.07 | 56.84 | 56.00 | -1.44% | 135,700 |
| Jul 31, 2025 | 57.24 | 58.18 | 57.10 | 57.67 | 56.82 | 0.24% | 101,100 |
| Jul 30, 2025 | 57.75 | 58.04 | 56.92 | 57.53 | 56.68 | -0.35% | 125,000 |
| Jul 29, 2025 | 56.00 | 57.74 | 56.00 | 57.73 | 56.88 | 3.53% | 118,800 |
| Jul 28, 2025 | 55.68 | 56.35 | 55.51 | 55.76 | 54.94 | 1.33% | 117,400 |
| Jul 25, 2025 | 55.16 | 55.38 | 54.63 | 55.03 | 54.22 | -0.36% | 148,000 |
| Jul 24, 2025 | 53.41 | 55.23 | 53.14 | 55.23 | 54.41 | 3.43% | 131,100 |
| Jul 23, 2025 | 52.25 | 53.50 | 52.25 | 53.40 | 52.61 | 1.95% | 219,300 |
| Jul 22, 2025 | 52.49 | 53.17 | 52.33 | 52.38 | 51.61 | -0.25% | 141,000 |
| Jul 21, 2025 | 54.62 | 54.62 | 52.51 | 52.51 | 51.73 | -3.86% | 279,800 |
| Jul 18, 2025 | 53.01 | 54.91 | 53.01 | 54.62 | 53.81 | 3.19% | 183,700 |