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

Cheniere Energy Partners LP (NY: CQP )

49.29 +0.36 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 31, 2008 7.233 7.647 6.972 7.377 285,597 +0.14(+2.00%)
Jul 30, 2008 7.204 7.233 6.721 7.233 154,316 -0.19(-2.60%)
Jul 29, 2008 7.425 7.454 6.847 7.425 219,921 +0.48(+6.95%)
Jul 28, 2008 6.885 7.134 6.750 6.943 141,312 +0.01(+0.14%)
Jul 25, 2008 7.126 7.194 6.799 6.934 181,272 -0.26(-3.62%)
Jul 24, 2008 7.560 7.753 6.654 7.194 273,962 -0.45(-5.93%)
Jul 23, 2008 7.917 7.965 6.422 7.647 345,730 -0.36(-4.46%)
Jul 22, 2008 8.245 8.303 7.936 8.004 113,026 -0.16(-2.01%)
Jul 21, 2008 8.959 9.036 8.023 8.168 381,977 +0.37(+4.70%)
Jul 18, 2008 8.293 8.342 7.724 7.801 169,902 -0.40(-4.82%)
Jul 17, 2008 7.946 8.293 7.715 8.197 93,738 +0.25(+3.16%)
Jul 16, 2008 7.763 7.946 7.666 7.946 41,362 +0.20(+2.62%)
Jul 15, 2008 8.187 8.197 7.618 7.744 64,780 -0.41(-4.97%)
Jul 14, 2008 8.245 8.274 8.110 8.149 48,253 -0.09(-1.05%)
Jul 11, 2008 8.158 8.573 7.773 8.235 193,831 +0.09(+1.07%)
Jul 10, 2008 8.477 8.477 7.859 8.149 212,753 -0.24(-2.87%)
Jul 09, 2008 8.477 8.756 8.197 8.390 268,924 -0.16(-1.92%)
Jul 08, 2008 7.869 8.901 7.840 8.554 165,342 +0.67(+8.44%)
Jul 07, 2008 8.322 8.428 7.387 7.888 373,070 -0.49(-5.87%)
Jul 04, 2008 8.679 8.718 8.264 8.380 67,199 +0.00(+0.00%)
Jul 03, 2008 8.679 8.718 8.264 8.380 67,199 -0.36(-4.08%)
Jul 02, 2008 8.515 8.737 8.361 8.737 68,251 +0.16(+1.91%)
Jul 01, 2008 9.499 9.499 8.110 8.573 219,284 -0.19(-2.20%)
Jun 30, 2008 8.534 8.853 8.332 8.766 230,585 +0.03(+0.33%)
Jun 27, 2008 8.824 9.084 8.698 8.737 599,629 +0.04(+0.44%)
Jun 26, 2008 8.496 8.843 8.496 8.698 172,768 -0.12(-1.31%)
Jun 25, 2008 9.190 9.190 8.631 8.814 169,338 -0.25(-2.77%)
Jun 24, 2008 9.441 9.643 9.026 9.065 139,413 -0.59(-6.09%)
Jun 23, 2008 9.807 9.923 9.634 9.653 84,432 -0.20(-2.05%)
Jun 20, 2008 9.836 10.03 9.643 9.856 101,561 -0.03(-0.29%)
Jun 19, 2008 10.17 10.34 9.884 9.884 70,056 -0.46(-4.47%)
Jun 18, 2008 10.26 10.41 10.13 10.35 117,414 -0.07(-0.65%)
Jun 17, 2008 10.74 10.75 10.33 10.41 159,893 -0.37(-3.40%)
Jun 16, 2008 10.69 10.84 10.68 10.78 57,997 -0.09(-0.80%)
Jun 13, 2008 10.99 10.99 10.75 10.87 101,304 -0.22(-2.00%)
Jun 12, 2008 10.97 11.09 10.70 11.09 79,196 +0.21(+1.95%)
Jun 11, 2008 10.95 11.07 10.80 10.88 66,865 +0.01(+0.09%)
Jun 10, 2008 10.85 10.99 10.65 10.87 94,125 +0.15(+1.44%)
Jun 09, 2008 11.19 11.25 10.70 10.71 240,089 -0.47(-4.22%)
Jun 06, 2008 10.83 11.22 10.70 11.19 119,582 +0.10(+0.87%)
Jun 05, 2008 10.95 11.19 10.77 11.09 190,043 +0.00(+0.00%)
Jun 04, 2008 11.09 11.13 11.01 11.09 200,351 +0.00(+0.00%)
Jun 03, 2008 10.84 11.17 10.84 11.09 88,178 +0.25(+2.31%)
Jun 02, 2008 10.80 11.03 10.70 10.84 96,334 -0.16(-1.49%)
May 30, 2008 11.10 11.43 10.87 11.00 115,996 -0.17(-1.55%)
May 29, 2008 11.07 11.37 9.055 11.18 138,722 +0.11(+0.96%)
May 28, 2008 11.62 11.63 10.90 11.07 170,614 -0.51(-4.41%)
May 27, 2008 11.64 11.80 11.43 11.58 205,503 -0.13(-1.15%)
May 26, 2008 11.10 12.05 10.61 11.72 0 +0.00(+0.00%)
May 23, 2008 11.10 12.05 10.61 11.72 282,749 +0.48(+4.29%)
May 22, 2008 11.67 11.67 10.99 11.23 306,045 -0.39(-3.32%)
May 21, 2008 10.92 11.80 10.78 11.62 499,936 +0.79(+7.30%)
May 20, 2008 10.29 11.82 10.29 10.83 542,837 +0.56(+5.45%)
May 19, 2008 9.267 10.64 9.180 10.27 580,789 +1.09(+11.87%)
May 16, 2008 8.612 9.383 8.515 9.180 373,036 +0.74(+8.80%)
May 15, 2008 8.679 8.872 8.342 8.438 441,731 -0.14(-1.69%)
May 14, 2008 8.640 8.997 8.583 8.583 417,007 -0.11(-1.22%)
May 13, 2008 8.380 9.692 8.380 8.689 477,339 +0.31(+3.68%)
May 12, 2008 9.238 9.238 7.773 8.380 1,399,658 -1.12(-11.78%)
May 09, 2008 10.67 11.08 9.470 9.499 289,748 -1.36(-12.52%)
May 08, 2008 10.67 11.09 10.43 10.86 181,933 -0.04(-0.35%)
May 07, 2008 10.80 11.23 10.72 10.90 176,440 +0.23(+2.17%)
May 06, 2008 10.13 10.72 9.672 10.67 298,529 +0.52(+5.13%)
May 05, 2008 10.67 10.87 10.14 10.14 112,327 -0.66(-6.07%)
May 02, 2008 11.31 11.36 10.61 10.80 108,485 -0.19(-1.75%)
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.