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

Cheniere Energy Partners LP (NY: CQP )

47.75 -0.31 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 28, 2010 6.121 6.422 6.117 6.121 512,202 -0.24(-3.78%)
May 27, 2010 6.197 6.590 6.105 6.361 670,958 +0.39(+6.45%)
May 26, 2010 5.850 6.163 5.796 5.976 570,418 +0.23(+4.05%)
May 25, 2010 5.674 5.842 5.399 5.743 551,062 -0.10(-1.63%)
May 24, 2010 5.911 5.934 5.731 5.838 345,727 -0.04(-0.65%)
May 21, 2010 5.212 5.945 5.201 5.876 1,177,345 +0.48(+8.91%)
May 20, 2010 5.552 5.641 5.315 5.396 1,946,754 -0.59(-9.88%)
May 19, 2010 6.239 6.239 5.785 5.987 1,002,169 -0.32(-5.14%)
May 18, 2010 6.414 6.510 6.239 6.311 362,109 -0.10(-1.55%)
May 17, 2010 6.624 6.624 6.212 6.411 584,164 -0.19(-2.83%)
May 14, 2010 6.598 6.640 6.353 6.598 535,616 -0.03(-0.46%)
May 13, 2010 6.758 6.758 6.563 6.628 378,737 -0.03(-0.46%)
May 12, 2010 6.746 6.746 6.559 6.659 517,892 +0.06(+0.98%)
May 11, 2010 6.685 6.712 6.536 6.594 558,219 +0.10(+1.59%)
May 10, 2010 6.548 6.563 6.476 6.491 1,090,187 +0.47(+7.73%)
May 07, 2010 5.773 6.453 5.552 6.025 1,801,100 +0.26(+4.57%)
May 06, 2010 5.800 6.151 5.163 5.762 2,096 -0.39(-6.36%)
May 05, 2010 6.369 6.369 6.117 6.153 1,374,666 -0.40(-6.14%)
May 04, 2010 6.777 6.777 6.372 6.556 1,103,306 -0.23(-3.32%)
May 03, 2010 6.964 7.059 6.391 6.781 1,291,722 -0.02(-0.28%)
Apr 30, 2010 7.044 7.090 6.704 6.800 663,725 -0.18(-2.62%)
Apr 29, 2010 6.994 7.040 6.868 6.983 560,391 +0.06(+0.80%)
Apr 28, 2010 6.984 7.047 6.674 6.928 1,017,744 -0.07(-0.96%)
Apr 27, 2010 7.129 7.151 6.972 6.995 688,885 -0.12(-1.63%)
Apr 26, 2010 7.103 7.196 7.010 7.110 880,701 -0.01(-0.16%)
Apr 23, 2010 7.010 7.271 6.495 7.121 1,422,049 +0.16(+2.25%)
Apr 22, 2010 6.842 6.969 6.805 6.965 537,598 +0.10(+1.52%)
Apr 21, 2010 6.760 7.002 6.749 6.860 966,992 +0.13(+1.94%)
Apr 20, 2010 6.562 6.737 6.555 6.730 715,716 +0.17(+2.56%)
Apr 19, 2010 6.439 6.827 6.264 6.562 915,050 -0.12(-1.79%)
Apr 16, 2010 6.737 6.737 6.327 6.682 736,730 -0.03(-0.39%)
Apr 15, 2010 6.711 6.749 6.641 6.708 549,659 -0.00(-0.06%)
Apr 14, 2010 6.689 6.711 6.529 6.711 743,430 +0.21(+3.15%)
Apr 13, 2010 6.327 6.648 6.256 6.506 1,826,575 +0.21(+3.25%)
Apr 12, 2010 6.972 7.084 6.126 6.301 3,794,784 -0.64(-9.24%)
Apr 09, 2010 6.693 7.065 6.693 6.943 955,315 +0.23(+3.50%)
Apr 08, 2010 6.562 6.711 6.338 6.708 762,834 +0.14(+2.16%)
Apr 07, 2010 6.428 6.667 6.383 6.566 882,667 +0.18(+2.74%)
Apr 06, 2010 6.357 6.480 6.301 6.391 580,408 +0.16(+2.63%)
Apr 05, 2010 6.338 6.338 6.219 6.227 996,138 -0.04(-0.60%)
Apr 01, 2010 6.148 6.264 6.264 6.264 525,408 +0.16(+2.56%)
Mar 31, 2010 6.152 6.201 6.040 6.107 466,865 +0.05(+0.86%)
Mar 30, 2010 5.984 6.070 5.977 6.055 648,346 +0.13(+2.14%)
Mar 29, 2010 5.921 5.995 5.816 5.928 670,902 +0.08(+1.40%)
Mar 26, 2010 5.928 5.951 5.794 5.846 457,928 -0.07(-1.14%)
Mar 25, 2010 5.872 5.966 5.858 5.913 1,090,880 -0.01(-0.25%)
Mar 24, 2010 5.816 5.928 5.716 5.928 469,169 +0.09(+1.47%)
Mar 23, 2010 5.828 5.843 5.723 5.843 624,890 +0.13(+2.35%)
Mar 22, 2010 5.574 5.708 5.556 5.708 531,118 +0.11(+1.93%)
Mar 19, 2010 5.634 5.686 5.593 5.600 557,217 -0.06(-1.12%)
Mar 18, 2010 5.705 5.705 5.630 5.664 262,028 -0.00(-0.07%)
Mar 17, 2010 5.723 5.738 5.593 5.667 702,333 -0.02(-0.33%)
Mar 16, 2010 5.693 5.727 5.649 5.686 437,287 -0.01(-0.20%)
Mar 15, 2010 5.626 5.697 5.611 5.697 842,345 +0.08(+1.46%)
Mar 12, 2010 5.667 5.667 5.462 5.615 1,180,133 -0.01(-0.27%)
Mar 11, 2010 5.626 5.667 5.593 5.630 598,828 +0.03(+0.47%)
Mar 10, 2010 5.593 5.630 5.556 5.604 410,486 +0.01(+0.20%)
Mar 09, 2010 5.619 5.626 5.567 5.593 268,269 +0.00(+0.00%)
Mar 08, 2010 5.608 5.667 5.559 5.593 465,811 -0.11(-1.90%)
Mar 05, 2010 5.720 5.720 5.559 5.701 825,422 +0.04(+0.72%)
Mar 04, 2010 5.757 5.757 5.615 5.660 528,701 -0.10(-1.75%)
Mar 03, 2010 5.753 5.779 5.698 5.761 559,641 +0.07(+1.18%)
Mar 02, 2010 5.589 5.761 5.589 5.693 1,135,150 +0.14(+2.48%)
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.