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 (%)
Sep 30, 2009 9.605 9.605 9.335 9.402 127,559 +0.03(+0.31%)
Sep 29, 2009 9.479 9.749 9.365 9.373 97,771 -0.13(-1.32%)
Sep 28, 2009 9.441 9.836 9.354 9.499 152,172 +0.13(+1.34%)
Sep 25, 2009 9.161 9.422 9.161 9.373 49,962 -0.04(-0.41%)
Sep 24, 2009 9.528 9.595 9.171 9.412 80,663 -0.01(-0.10%)
Sep 23, 2009 9.547 9.653 9.325 9.422 190,327 -0.08(-0.81%)
Sep 22, 2009 9.267 9.817 9.267 9.499 247,302 +0.31(+3.36%)
Sep 21, 2009 9.123 9.267 9.026 9.190 93,420 +0.16(+1.82%)
Sep 18, 2009 9.267 9.450 9.026 9.026 176,270 -0.25(-2.70%)
Sep 17, 2009 9.499 9.499 9.161 9.277 122,070 -0.10(-1.03%)
Sep 16, 2009 9.335 9.537 9.325 9.373 125,784 +0.04(+0.41%)
Sep 15, 2009 9.508 9.643 9.209 9.335 121,571 -0.15(-1.63%)
Sep 14, 2009 9.595 9.682 9.335 9.489 157,746 -0.11(-1.11%)
Sep 11, 2009 8.669 9.981 8.583 9.595 297,754 +1.07(+12.56%)
Sep 10, 2009 8.544 8.631 8.361 8.525 140,187 +0.14(+1.61%)
Sep 09, 2009 8.313 8.477 8.313 8.390 93,161 +0.08(+0.93%)
Sep 08, 2009 8.428 8.448 8.207 8.313 134,233 +0.05(+0.58%)
Sep 04, 2009 8.100 8.505 7.936 8.264 114,774 +0.25(+3.15%)
Sep 03, 2009 7.859 8.139 7.859 8.012 80,729 +0.16(+2.06%)
Sep 02, 2009 8.091 8.187 7.821 7.850 531,173 -0.24(-2.98%)
Sep 01, 2009 7.956 8.149 7.956 8.091 274,899 +0.29(+3.71%)
Aug 31, 2009 7.840 7.888 7.782 7.801 62,763 +0.00(+0.00%)
Aug 28, 2009 7.850 7.917 7.801 7.801 74,089 +0.00(+0.00%)
Aug 27, 2009 7.936 7.936 7.715 7.801 89,467 -0.07(-0.86%)
Aug 26, 2009 7.936 7.973 7.859 7.869 92,421 -0.02(-0.24%)
Aug 25, 2009 7.956 8.004 7.792 7.888 97,334 -0.01(-0.12%)
Aug 24, 2009 7.792 7.908 7.734 7.898 128,782 +0.14(+1.74%)
Aug 21, 2009 7.811 7.888 7.715 7.763 142,213 +0.00(+0.00%)
Aug 20, 2009 7.773 7.811 7.724 7.763 46,553 +0.02(+0.25%)
Aug 19, 2009 7.782 7.830 7.715 7.744 70,878 -0.06(-0.74%)
Aug 18, 2009 7.811 7.908 7.715 7.801 117,776 +0.15(+2.02%)
Aug 17, 2009 7.416 7.715 7.406 7.647 89,317 -0.12(-1.49%)
Aug 14, 2009 7.715 7.811 7.474 7.763 53,235 +0.09(+1.13%)
Aug 13, 2009 7.801 7.850 7.666 7.676 56,017 -0.10(-1.24%)
Aug 12, 2009 7.753 7.859 7.744 7.773 58,929 +0.04(+0.50%)
Aug 11, 2009 7.715 7.859 7.666 7.734 97,643 +0.05(+0.63%)
Aug 10, 2009 7.638 7.763 7.570 7.686 120,522 +0.05(+0.63%)
Aug 07, 2009 7.541 7.647 7.339 7.638 101,488 +0.30(+4.07%)
Aug 06, 2009 7.396 7.474 7.329 7.339 113,216 -0.06(-0.78%)
Aug 05, 2009 7.435 7.512 7.339 7.396 106,499 -0.09(-1.16%)
Aug 04, 2009 7.589 7.589 7.329 7.483 113,205 -0.04(-0.51%)
Aug 03, 2009 7.493 7.618 7.319 7.522 144,990 +0.14(+1.96%)
Jul 31, 2009 7.474 7.474 7.242 7.377 235,426 -0.10(-1.29%)
Jul 30, 2009 7.560 7.705 7.281 7.474 295,416 -0.51(-6.36%)
Jul 29, 2009 8.023 8.102 7.956 7.981 444,562 +0.03(+0.32%)
Jul 28, 2009 8.100 8.342 7.898 7.956 355,746 -0.24(-2.94%)
Jul 27, 2009 8.370 8.428 8.110 8.197 321,319 -0.12(-1.48%)
Jul 24, 2009 8.139 8.322 8.052 8.320 245,333 +0.30(+3.70%)
Jul 23, 2009 8.120 8.293 8.004 8.023 223,750 -0.10(-1.19%)
Jul 22, 2009 8.187 8.293 7.977 8.120 155,249 -0.07(-0.82%)
Jul 21, 2009 8.293 8.428 8.129 8.187 223,083 +0.10(+1.19%)
Jul 20, 2009 7.946 8.438 7.888 8.091 368,431 +0.35(+4.48%)
Jul 17, 2009 7.184 7.908 7.184 7.744 186,294 +0.56(+7.79%)
Jul 16, 2009 7.088 7.339 7.088 7.184 51,393 +0.14(+2.05%)
Jul 15, 2009 7.406 7.406 6.991 7.040 127,113 +0.06(+0.83%)
Jul 14, 2009 6.779 7.204 6.770 6.982 93,247 +0.23(+3.43%)
Jul 13, 2009 6.731 6.895 6.731 6.750 35,333 +0.01(+0.14%)
Jul 10, 2009 6.924 6.991 6.731 6.741 126,388 -0.17(-2.51%)
Jul 09, 2009 6.692 7.233 6.692 6.914 76,106 +0.21(+3.17%)
Jul 08, 2009 6.712 6.943 6.692 6.702 100,609 +0.00(+0.00%)
Jul 07, 2009 7.126 7.136 6.702 6.702 142,224 -0.33(-4.66%)
Jul 06, 2009 7.628 7.628 7.030 7.030 131,745 -0.19(-2.67%)
Jul 02, 2009 7.194 7.377 7.136 7.223 81,047 +0.01(+0.13%)
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.