Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cheniere Energy Partners LP (NY: CQP )

49.52 +1.42 (+2.95%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.882 5.882 5.738 5.786 37,642 +0.03(+0.50%)
Mar 30, 2009 6.027 6.027 5.690 5.757 14,394 -0.22(-3.71%)
Mar 26, 2009 5.844 6.162 5.844 5.979 16,819 -0.16(-2.67%)
Mar 25, 2009 6.172 6.259 5.776 6.143 83,061 +0.46(+8.15%)
Mar 24, 2009 5.400 5.738 5.207 5.680 17,525 +0.18(+3.33%)
Mar 23, 2009 5.506 5.622 5.497 5.497 23,343 +0.20(+3.83%)
Mar 20, 2009 5.207 5.304 5.207 5.294 11,122 +0.07(+1.29%)
Mar 19, 2009 5.449 5.545 5.159 5.227 16,488 -0.13(-2.34%)
Mar 18, 2009 5.535 5.535 5.304 5.352 27,850 -0.02(-0.36%)
Mar 17, 2009 5.314 5.612 5.140 5.371 17,068 +0.09(+1.64%)
Mar 16, 2009 5.151 5.400 5.111 5.285 42,619 +0.18(+3.59%)
Mar 13, 2009 5.024 5.227 5.024 5.101 0 +0.00(+0.00%)
Mar 12, 2009 5.207 5.400 5.064 5.101 23,119 -0.11(-2.04%)
Mar 11, 2009 5.024 5.256 5.024 5.207 18,673 +0.16(+3.25%)
Mar 10, 2009 4.860 5.050 4.340 5.043 44,092 +0.14(+2.95%)
Mar 09, 2009 4.822 5.043 4.687 4.899 106,066 -0.15(-3.05%)
Mar 06, 2009 5.410 5.487 5.043 5.053 0 -0.42(-7.75%)
Mar 05, 2009 5.690 5.730 5.400 5.477 12,651 -0.25(-4.38%)
Mar 04, 2009 5.689 5.757 5.689 5.728 25,191 -0.13(-2.14%)
Mar 02, 2009 6.673 6.673 5.680 5.854 49,360 -0.90(-13.29%)
Feb 27, 2009 6.557 6.750 6.287 6.750 0 +0.41(+6.54%)
Feb 26, 2009 5.805 6.615 5.805 6.336 44,289 +0.55(+9.50%)
Feb 25, 2009 5.979 5.979 5.786 5.786 4,746 -0.23(-3.85%)
Feb 24, 2009 5.323 6.104 5.256 6.017 63,161 +0.52(+9.47%)
Feb 23, 2009 5.921 5.921 5.053 5.497 69,946 -0.45(-7.62%)
Feb 20, 2009 6.172 6.461 5.921 5.950 44,745 -0.70(-10.58%)
Feb 19, 2009 7.233 7.233 6.355 6.654 38,984 -0.14(-2.13%)
Feb 18, 2009 7.396 7.396 6.413 6.799 157,475 -0.05(-0.70%)
Feb 17, 2009 6.259 6.847 5.882 6.847 127,647 +0.83(+13.78%)
Feb 13, 2009 6.095 6.104 5.728 6.017 41,567 +0.41(+7.22%)
Feb 12, 2009 5.400 5.641 5.304 5.612 21,102 +0.14(+2.65%)
Feb 11, 2009 5.651 5.738 5.468 5.468 32,395 -0.21(-3.65%)
Feb 10, 2009 6.268 6.268 5.516 5.675 52,357 -0.11(-1.92%)
Feb 09, 2009 5.516 6.008 5.516 5.786 31,668 +0.13(+2.39%)
Feb 06, 2009 5.545 5.882 5.497 5.651 26,743 +0.11(+1.91%)
Feb 05, 2009 5.545 5.545 5.410 5.545 49,914 +0.00(+0.00%)
Feb 04, 2009 5.641 5.641 5.360 5.545 23,627 +0.23(+4.36%)
Feb 03, 2009 5.979 5.979 5.275 5.314 31,117 -0.18(-3.33%)
Feb 02, 2009 5.024 5.584 5.015 5.497 31,757 +0.30(+5.75%)
Jan 30, 2009 5.410 5.477 4.976 5.198 0 -0.40(-7.07%)
Jan 29, 2009 6.365 6.442 5.400 5.593 109,576 -1.10(-16.43%)
Jan 28, 2009 6.490 6.808 6.230 6.692 172,943 +0.42(+6.77%)
Jan 27, 2009 5.960 6.490 5.931 6.268 127,355 +0.43(+7.30%)
Jan 26, 2009 5.497 5.882 5.449 5.842 134,077 +0.54(+10.15%)
Jan 23, 2009 5.053 5.342 4.994 5.304 38,466 +0.25(+4.96%)
Jan 22, 2009 5.497 5.497 4.889 5.053 124,687 -0.44(-8.07%)
Jan 21, 2009 4.629 5.497 4.320 5.497 152,993 +1.27(+30.14%)
Jan 20, 2009 4.542 4.542 4.108 4.224 39,151 +0.06(+1.39%)
Jan 16, 2009 4.330 4.368 4.147 4.166 32,301 -0.03(-0.69%)
Jan 15, 2009 4.446 4.667 4.156 4.195 38,159 -0.39(-8.42%)
Jan 14, 2009 4.744 4.764 4.542 4.581 17,063 -0.06(-1.25%)
Jan 13, 2009 4.812 4.822 4.581 4.638 49,717 -0.17(-3.61%)
Jan 12, 2009 4.494 4.899 4.494 4.812 44,899 +0.04(+0.81%)
Jan 09, 2009 4.580 4.773 4.542 4.773 3,318 +0.15(+3.34%)
Jan 08, 2009 4.590 4.667 4.397 4.619 18,907 -0.06(-1.24%)
Jan 07, 2009 4.638 4.822 4.490 4.677 83,617 -0.20(-4.15%)
Jan 06, 2009 4.542 4.966 4.542 4.880 36,236 +0.23(+4.98%)
Jan 05, 2009 4.576 4.895 4.576 4.648 70,333 +0.12(+2.55%)
Jan 02, 2009 3.877 4.667 3.703 4.532 0 +0.95(+26.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.