Cheniere Energy Partners ... (CQP)
63.65
-0.65 (-1.01%)
At close: Mar 05, 2025, 3:59 PM
63.44
-0.33%
After-hours: Mar 05, 2025, 07:00 PM EST
CQP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 66.54 | 66.54 | 63.51 | 64.30 | -2.78 | -4.14% | 133,593 |
| Mar 3, 2025 | 68.00 | 68.30 | 66.07 | 67.08 | -0.63 | -0.93% | 213,600 |
| Feb 28, 2025 | 65.56 | 67.94 | 65.38 | 67.71 | 1.56 | 2.36% | 162,800 |
| Feb 27, 2025 | 65.50 | 66.89 | 64.53 | 66.15 | 0.60 | 0.92% | 113,100 |
| Feb 26, 2025 | 63.48 | 65.55 | 63.26 | 65.55 | 1.98 | 3.11% | 100,100 |
| Feb 25, 2025 | 63.74 | 63.86 | 61.81 | 63.57 | -0.40 | -0.63% | 139,700 |
| Feb 24, 2025 | 62.00 | 64.20 | 61.34 | 63.97 | 1.92 | 3.09% | 130,500 |
| Feb 21, 2025 | 62.29 | 63.49 | 61.50 | 62.05 | -1.09 | -1.73% | 210,100 |
| Feb 20, 2025 | 61.25 | 63.30 | 59.83 | 63.14 | 2.05 | 3.36% | 233,900 |
| Feb 19, 2025 | 62.24 | 62.42 | 61.01 | 61.09 | -1.35 | -2.16% | 142,300 |
| Feb 18, 2025 | 61.66 | 63.01 | 61.40 | 62.44 | 0.78 | 1.27% | 125,500 |
| Feb 14, 2025 | 62.40 | 63.07 | 61.40 | 61.66 | -0.67 | -1.07% | 269,100 |
| Feb 13, 2025 | 61.14 | 62.66 | 61.14 | 62.33 | 1.33 | 2.18% | 199,700 |
| Feb 12, 2025 | 62.01 | 62.54 | 60.45 | 61.00 | -1.24 | -1.99% | 146,600 |
| Feb 11, 2025 | 63.27 | 63.70 | 61.55 | 62.24 | -1.32 | -2.08% | 167,800 |
| Feb 10, 2025 | 61.50 | 64.52 | 61.42 | 63.56 | 1.40 | 2.25% | 613,900 |
| Feb 7, 2025 | 62.64 | 62.64 | 61.25 | 62.16 | -0.48 | -0.77% | 320,400 |
| Feb 6, 2025 | 64.57 | 64.76 | 62.14 | 62.64 | -1.96 | -3.03% | 270,000 |
| Feb 5, 2025 | 64.69 | 65.24 | 64.09 | 64.60 | 0.37 | 0.58% | 614,600 |
| Feb 4, 2025 | 65.25 | 66.47 | 64.11 | 64.23 | -0.94 | -1.44% | 358,600 |
| Feb 3, 2025 | 60.22 | 65.17 | 60.01 | 65.17 | 3.81 | 6.21% | 302,700 |
| Jan 31, 2025 | 62.74 | 62.80 | 61.05 | 61.36 | -1.93 | -3.05% | 330,500 |
| Jan 30, 2025 | 61.35 | 63.29 | 60.28 | 63.29 | 1.71 | 2.78% | 1,304,800 |
| Jan 29, 2025 | 61.74 | 63.00 | 61.36 | 61.58 | -0.19 | -0.31% | 141,500 |
| Jan 28, 2025 | 59.52 | 61.84 | 59.25 | 61.77 | 2.76 | 4.68% | 168,600 |
| Jan 27, 2025 | 61.65 | 61.69 | 58.60 | 59.01 | -2.69 | -4.36% | 178,700 |
| Jan 24, 2025 | 61.77 | 62.75 | 61.70 | 61.70 | 0.10 | 0.16% | 231,900 |
| Jan 23, 2025 | 60.51 | 61.82 | 60.33 | 61.60 | 1.09 | 1.80% | 194,200 |
| Jan 22, 2025 | 62.90 | 63.01 | 60.14 | 60.51 | -2.28 | -3.63% | 284,400 |
| Jan 21, 2025 | 62.20 | 62.89 | 62.13 | 62.79 | 0.65 | 1.05% | 159,600 |
| Jan 17, 2025 | 62.00 | 62.50 | 61.60 | 62.14 | 0.21 | 0.34% | 151,100 |
| Jan 16, 2025 | 59.59 | 61.99 | 59.10 | 61.93 | 2.35 | 3.94% | 342,300 |
| Jan 15, 2025 | 59.27 | 59.98 | 58.66 | 59.58 | 0.60 | 1.02% | 204,000 |
| Jan 14, 2025 | 56.37 | 59.73 | 56.05 | 58.98 | 2.51 | 4.44% | 261,800 |
| Jan 13, 2025 | 55.79 | 56.73 | 55.51 | 56.47 | 0.34 | 0.61% | 159,400 |
| Jan 10, 2025 | 57.27 | 57.51 | 55.67 | 56.13 | -0.94 | -1.65% | 152,200 |
| Jan 8, 2025 | 55.25 | 57.07 | 55.16 | 57.07 | 1.65 | 2.98% | 200,700 |
| Jan 7, 2025 | 55.51 | 55.96 | 55.15 | 55.42 | -0.23 | -0.41% | 122,900 |
| Jan 6, 2025 | 56.19 | 56.25 | 55.26 | 55.65 | 0.19 | 0.34% | 147,500 |
| Jan 3, 2025 | 56.00 | 56.80 | 55.10 | 55.46 | -0.19 | -0.34% | 145,000 |
| Jan 2, 2025 | 53.97 | 55.65 | 53.94 | 55.65 | 2.53 | 4.76% | 222,900 |
| Dec 31, 2024 | 53.60 | 54.25 | 52.80 | 53.12 | -0.49 | -0.91% | 174,300 |
| Dec 30, 2024 | 53.49 | 54.11 | 52.50 | 53.61 | 0.12 | 0.22% | 134,300 |
| Dec 27, 2024 | 53.30 | 53.76 | 52.75 | 53.49 | 0.00 | 0.00% | 119,000 |
| Dec 26, 2024 | 54.40 | 54.40 | 53.01 | 53.49 | -0.45 | -0.83% | 130,200 |
| Dec 24, 2024 | 53.56 | 54.12 | 53.28 | 53.94 | 0.68 | 1.28% | 63,500 |
| Dec 23, 2024 | 52.50 | 53.26 | 52.00 | 53.26 | 1.04 | 1.99% | 117,000 |
| Dec 20, 2024 | 52.00 | 52.93 | 51.84 | 52.22 | 0.32 | 0.62% | 261,500 |
| Dec 19, 2024 | 52.99 | 53.49 | 51.74 | 51.90 | -0.59 | -1.12% | 192,500 |
| Dec 18, 2024 | 54.75 | 55.25 | 52.10 | 52.49 | -2.26 | -4.13% | 156,500 |