Cheniere Energy Partners LP (CQP) Historical Stock Data
50.75 ↑0.59 (1.18%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CQP is down -0.13% a day on average. There have been 14 days where Cheniere Energy Partners LP closed green and 16 days where CQP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 50.39 | 50.75 | ↑$0.36 (0.71%) | 49.28 | 51.39 | 192.15K |
2024-05-02 | 49.49 | 50.16 | ↑$0.67 (1.35%) | 49.31 | 50.42 | 152.86K |
2024-05-01 | 48.74 | 49.06 | ↑$0.32 (0.66%) | 48.53 | 49.34 | 155.48K |
2024-04-30 | 50.36 | 48.45 | ↓$1.91 (-3.79%) | 48.43 | 50.44 | 134.39K |
2024-04-29 | 48.75 | 50.41 | ↑$1.66 (3.41%) | 48.75 | 50.55 | 113.74K |
2024-04-26 | 48.34 | 49.01 | ↑$0.67 (1.39%) | 48.19 | 49.18 | 108.94K |
2024-04-25 | 48.00 | 48.42 | ↑$0.42 (0.88%) | 47.60 | 48.48 | 154.94K |
2024-04-24 | 48.16 | 48.16 | ↑$0.00 (0.00%) | 47.56 | 48.28 | 209.24K |
2024-04-23 | 48.59 | 47.97 | ↓$0.62 (-1.28%) | 47.75 | 48.77 | 185.86K |
2024-04-22 | 49.30 | 48.66 | ↓$0.64 (-1.30%) | 48.52 | 49.38 | 237.80K |
2024-04-19 | 48.74 | 49.33 | ↑$0.59 (1.21%) | 48.47 | 49.83 | 266.60K |
2024-04-18 | 46.72 | 48.74 | ↑$2.02 (4.32%) | 46.69 | 48.77 | 373.17K |
2024-04-17 | 46.70 | 46.65 | ↓$0.05 (-0.11%) | 46.12 | 46.86 | 183.32K |
2024-04-16 | 46.15 | 46.67 | ↑$0.52 (1.13%) | 45.51 | 46.71 | 211.05K |
2024-04-15 | 46.50 | 46.20 | ↓$0.30 (-0.65%) | 46.09 | 46.85 | 245.91K |
2024-04-12 | 47.01 | 46.70 | ↓$0.31 (-0.66%) | 46.31 | 47.50 | 338.47K |
2024-04-11 | 47.09 | 47.01 | ↓$0.08 (-0.17%) | 46.51 | 47.46 | 209.73K |
2024-04-10 | 47.62 | 47.09 | ↓$0.53 (-1.11%) | 47.09 | 47.62 | 226.80K |
2024-04-09 | 48.19 | 47.56 | ↓$0.63 (-1.31%) | 47.06 | 48.38 | 328.24K |
2024-04-08 | 48.42 | 47.90 | ↓$0.52 (-1.07%) | 47.89 | 48.73 | 154.72K |
2024-04-05 | 49.70 | 48.42 | ↓$1.28 (-2.58%) | 48.37 | 49.70 | 157.69K |
2024-04-04 | 50.25 | 49.29 | ↓$0.96 (-1.91%) | 49.29 | 50.65 | 82.04K |
2024-04-03 | 49.70 | 50.21 | ↑$0.51 (1.03%) | 49.51 | 50.21 | 94.35K |
2024-04-02 | 49.42 | 49.60 | ↑$0.18 (0.36%) | 49.38 | 50.13 | 78.28K |
2024-04-01 | 49.48 | 49.40 | ↓$0.08 (-0.16%) | 49.28 | 49.64 | 70.70K |
2024-03-28 | 49.07 | 49.39 | ↑$0.32 (0.65%) | 49.07 | 49.81 | 153.28K |
2024-03-27 | 48.76 | 49.10 | ↑$0.34 (0.70%) | 48.76 | 49.23 | 77.43K |
2024-03-26 | 49.88 | 48.76 | ↓$1.12 (-2.25%) | 48.51 | 49.88 | 123.92K |
2024-03-25 | 49.75 | 49.55 | ↓$0.20 (-0.40%) | 49.30 | 50.25 | 101.66K |
2024-03-22 | 50.93 | 49.36 | ↓$1.57 (-3.08%) | 49.11 | 50.93 | 154.20K |
Create an account or log in to view more rows.
$CQP fuck all u greedy bulls
$CQP Buying more
$CQP Fuk the 1% even though i feel like the 1%
$CQP Very bullish action
$CQP we had no volume for days before the last big rip
$CQP hmm...
$CQP Slapping that ask today
$CQP I hope I never have to work for anyone again after this
$CQP bear trap?
$CQP Not another do nothing day