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

Cheniere Energy Partners LP (NY: CQP )

49.12 -0.17 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2009 7.474 7.666 6.991 7.107 115,107 -0.29(-3.91%)
Jun 29, 2009 7.474 7.474 7.329 7.396 35,620 +0.09(+1.19%)
Jun 26, 2009 6.991 7.453 6.991 7.310 69,873 +0.38(+5.42%)
Jun 25, 2009 6.847 6.982 6.847 6.934 23,871 +0.05(+0.70%)
Jun 24, 2009 6.799 6.943 6.799 6.885 30,441 +0.05(+0.71%)
Jun 23, 2009 6.895 6.991 6.750 6.837 33,416 +0.08(+1.14%)
Jun 22, 2009 6.856 6.864 6.712 6.760 88,607 -0.11(-1.54%)
Jun 19, 2009 6.991 6.991 6.847 6.866 15,969 -0.03(-0.42%)
Jun 18, 2009 6.856 7.098 6.702 6.895 47,645 -0.05(-0.69%)
Jun 17, 2009 7.319 7.319 6.374 6.943 148,618 -0.31(-4.26%)
Jun 16, 2009 7.435 7.715 7.242 7.252 52,362 -0.20(-2.72%)
Jun 15, 2009 7.522 7.541 7.253 7.454 82,625 -0.10(-1.28%)
Jun 12, 2009 7.522 7.666 7.474 7.551 19,734 -0.01(-0.13%)
Jun 11, 2009 7.589 7.715 7.474 7.560 33,502 +0.04(+0.51%)
Jun 10, 2009 7.773 7.773 7.474 7.522 64,663 -0.04(-0.51%)
Jun 09, 2009 7.474 7.618 7.425 7.560 45,697 +0.20(+2.75%)
Jun 08, 2009 7.445 7.647 7.339 7.358 139,585 -0.16(-2.18%)
Jun 05, 2009 7.618 7.618 7.512 7.522 65,730 -0.09(-1.14%)
Jun 04, 2009 7.715 7.763 7.570 7.609 122,786 +0.08(+1.02%)
Jun 03, 2009 7.310 7.705 7.271 7.531 129,086 +0.30(+4.13%)
Jun 02, 2009 7.213 7.520 7.213 7.233 51,917 +0.02(+0.27%)
Jun 01, 2009 7.296 7.483 7.146 7.213 75,306 +0.04(+0.54%)
May 29, 2009 7.088 7.184 7.069 7.175 13,609 +0.11(+1.50%)
May 28, 2009 7.030 7.184 6.991 7.069 30,136 +0.07(+0.96%)
May 27, 2009 7.146 7.184 6.943 7.001 47,562 -0.01(-0.14%)
May 26, 2009 7.078 7.233 6.982 7.011 46,649 -0.03(-0.41%)
May 22, 2009 7.011 7.040 6.799 7.040 49,749 +0.23(+3.40%)
May 21, 2009 6.963 7.040 6.644 6.808 58,763 -0.18(-2.55%)
May 20, 2009 7.184 7.242 6.963 6.987 88,507 -0.00(-0.07%)
May 19, 2009 7.194 7.497 6.991 6.991 36,356 -0.29(-3.97%)
May 18, 2009 7.570 7.580 7.088 7.281 107,823 -0.04(-0.53%)
May 15, 2009 7.445 7.618 7.204 7.319 141,788 +0.12(+1.61%)
May 14, 2009 7.107 7.329 7.040 7.204 85,090 +0.17(+2.47%)
May 13, 2009 6.991 7.368 6.991 7.030 95,990 -0.01(-0.14%)
May 12, 2009 7.464 7.464 7.040 7.040 75,893 -0.29(-3.95%)
May 11, 2009 7.329 7.396 6.847 7.329 118,035 +0.50(+7.34%)
May 08, 2009 6.741 7.088 6.567 6.827 106,204 +0.27(+4.12%)
May 07, 2009 6.557 6.557 6.027 6.557 232,457 +0.33(+5.26%)
May 06, 2009 6.085 6.692 6.085 6.230 82,194 +0.13(+2.05%)
May 05, 2009 6.172 6.201 6.078 6.104 24,495 -0.04(-0.63%)
May 04, 2009 6.355 6.355 6.085 6.143 99,220 -0.07(-1.09%)
May 01, 2009 6.297 6.480 6.162 6.210 39,193 -0.33(-5.01%)
Apr 30, 2009 6.963 6.963 5.979 6.538 140,907 -0.11(-1.60%)
Apr 29, 2009 7.194 7.454 6.567 6.644 157,639 -1.06(-13.77%)
Apr 28, 2009 7.840 7.840 7.638 7.705 151,835 +0.11(+1.40%)
Apr 27, 2009 7.233 7.686 7.233 7.599 171,089 +0.37(+5.07%)
Apr 24, 2009 7.396 7.396 7.049 7.233 53,725 +0.11(+1.60%)
Apr 23, 2009 7.223 7.233 7.040 7.119 84,448 +0.03(+0.44%)
Apr 22, 2009 6.847 7.348 6.808 7.088 121,156 +0.30(+4.40%)
Apr 21, 2009 6.991 6.991 6.750 6.789 56,794 -0.01(-0.14%)
Apr 20, 2009 6.548 6.991 6.548 6.799 145,795 +0.28(+4.29%)
Apr 17, 2009 6.471 6.991 6.471 6.519 86,496 +0.05(+0.75%)
Apr 16, 2009 6.654 6.654 6.471 6.471 38,741 -0.07(-1.03%)
Apr 15, 2009 6.422 6.557 6.336 6.538 79,498 +0.20(+3.20%)
Apr 14, 2009 6.548 6.548 6.326 6.336 26,910 -0.04(-0.61%)
Apr 13, 2009 6.316 6.548 6.268 6.374 56,207 +0.06(+0.92%)
Apr 09, 2009 6.268 6.316 6.143 6.316 61,275 +0.19(+3.15%)
Apr 08, 2009 6.172 6.172 5.998 6.124 34,038 +0.26(+4.44%)
Apr 07, 2009 6.066 6.066 5.854 5.863 31,082 -0.21(-3.49%)
Apr 06, 2009 6.133 6.133 5.940 6.075 93,009 +0.09(+1.45%)
Apr 03, 2009 5.979 6.027 5.786 5.989 74,844 +0.08(+1.31%)
Apr 02, 2009 5.931 6.095 5.834 5.911 46,182 +0.10(+1.66%)
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.