Cheniere Energy Partners ... (CQP)
AMEX: CQP
· Real-Time Price · USD
53.62
0.12 (0.22%)
At close: Sep 09, 2025, 3:59 PM
53.25
-0.69%
Pre-market: Sep 10, 2025, 08:18 AM EDT
CQP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 53.50 | 54.03 | 53.42 | 53.46 | 53.46 | -0.07% | 36,590 |
| Sep 8, 2025 | 54.25 | 54.25 | 53.18 | 53.50 | 53.50 | -0.89% | 60,624 |
| Sep 5, 2025 | 54.05 | 54.26 | 53.39 | 53.98 | 53.98 | -0.15% | 88,300 |
| Sep 4, 2025 | 53.87 | 54.33 | 53.74 | 54.06 | 54.06 | 0.50% | 48,800 |
| Sep 3, 2025 | 54.24 | 54.57 | 53.45 | 53.79 | 53.79 | -1.19% | 76,400 |
| Sep 2, 2025 | 55.07 | 55.30 | 54.13 | 54.44 | 54.44 | -1.45% | 75,712 |
| Aug 29, 2025 | 55.00 | 55.75 | 55.00 | 55.24 | 55.24 | -0.25% | 97,900 |
| Aug 28, 2025 | 54.25 | 55.39 | 54.25 | 55.38 | 55.38 | 1.73% | 70,700 |
| Aug 27, 2025 | 54.49 | 54.62 | 54.03 | 54.44 | 54.44 | 0.26% | 49,744 |
| Aug 26, 2025 | 53.77 | 54.42 | 53.61 | 54.30 | 54.30 | 0.59% | 48,400 |
| Aug 25, 2025 | 54.24 | 54.53 | 53.76 | 53.98 | 53.98 | -0.59% | 43,600 |
| Aug 22, 2025 | 55.00 | 55.27 | 54.29 | 54.30 | 54.30 | -0.55% | 55,600 |
| Aug 21, 2025 | 53.80 | 54.74 | 53.75 | 54.60 | 54.60 | 1.15% | 81,100 |
| Aug 20, 2025 | 53.50 | 54.25 | 53.01 | 53.98 | 53.98 | 1.50% | 98,500 |
| Aug 19, 2025 | 54.00 | 54.05 | 53.00 | 53.18 | 53.18 | -1.52% | 78,400 |
| Aug 18, 2025 | 53.74 | 54.06 | 53.12 | 54.00 | 54.00 | -0.02% | 62,249 |
| Aug 15, 2025 | 54.75 | 54.95 | 53.91 | 54.01 | 54.01 | -1.28% | 48,838 |
| Aug 14, 2025 | 54.46 | 54.95 | 53.91 | 54.71 | 54.71 | 0.50% | 113,100 |
| 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 |