Cheniere Energy Partners LP (CQP) Historical Stock Data
48.16 ↑0.19 (0.40%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CQP is down -0.22% a day on average. There have been 12 days where Cheniere Energy Partners LP closed green and 18 days where CQP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 50.23 | 50.58 | ↑$0.35 (0.70%) | 50.03 | 50.68 | 131.11K |
| 2024-03-20 | 49.32 | 50.19 | ↑$0.87 (1.76%) | 49.03 | 50.25 | 233.77K |
| 2024-03-15 | 47.81 | 48.53 | ↑$0.72 (1.51%) | 47.81 | 48.56 | 414.37K |
| 2024-03-08 | 49.07 | 48.81 | ↓$0.26 (-0.53%) | 48.37 | 49.72 | 186.31K |
| 2024-03-07 | 49.44 | 48.76 | ↓$0.68 (-1.38%) | 48.24 | 49.75 | 315.69K |
| 2024-03-06 | 49.39 | 49.45 | ↑$0.06 (0.12%) | 49.14 | 50.00 | 196.58K |
| 2024-03-05 | 48.99 | 48.90 | ↓$0.09 (-0.18%) | 48.71 | 49.61 | 167.54K |
Create an account or log in to view more rows.
$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
$CQP lets go!!