Cheniere Energy Partners, L.P.CQPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $55.73 | $55.91 | $54.13 | $55.76 | 77,700 |
| 1/14/2026 | $54.50 | $56.24 | $54.47 | $55.70 | 74,600 |
| 1/13/2026 | $53.85 | $55.00 | $53.53 | $54.72 | 60,816 |
| 1/12/2026 | $53.75 | $54.10 | $53.39 | $53.78 | 39,411 |
| 1/9/2026 | $53.77 | $54.10 | $53.25 | $53.49 | 50,600 |
| 1/8/2026 | $52.85 | $54.16 | $52.85 | $53.71 | 52,200 |
| 1/7/2026 | $52.75 | $53.60 | $52.65 | $53.00 | 85,720 |
| 1/6/2026 | $54.06 | $54.50 | $52.73 | $52.76 | 144,412 |
| 1/5/2026 | $54.00 | $54.47 | $52.57 | $54.28 | 73,864 |
| 1/2/2026 | $53.74 | $54.31 | $52.90 | $54.00 | 59,800 |
| 12/31/2025 | $53.97 | $53.97 | $52.95 | $53.48 | 75,534 |
| 12/30/2025 | $53.57 | $54.25 | $53.25 | $53.74 | 102,529 |
| 12/29/2025 | $53.50 | $54.00 | $53.31 | $53.80 | 73,737 |
| 12/26/2025 | $54.01 | $54.27 | $52.84 | $53.45 | 117,316 |
| 12/24/2025 | $54.20 | $54.45 | $54.00 | $54.01 | 36,400 |
| 12/23/2025 | $53.05 | $54.25 | $53.05 | $54.22 | 54,626 |
| 12/22/2025 | $53.75 | $53.75 | $52.52 | $53.25 | 153,800 |
| 12/19/2025 | $53.00 | $53.70 | $52.90 | $53.48 | 345,500 |
| 12/18/2025 | $53.75 | $54.18 | $53.01 | $53.35 | 63,113 |
| 12/17/2025 | $53.01 | $53.65 | $52.64 | $53.34 | 114,019 |
| 12/16/2025 | $53.24 | $53.31 | $52.25 | $52.85 | 232,413 |
| 12/15/2025 | $52.95 | $53.72 | $52.14 | $53.57 | 156,709 |
| 12/12/2025 | $54.43 | $54.47 | $52.56 | $52.94 | 107,600 |
| 12/11/2025 | $53.49 | $54.42 | $53.45 | $53.95 | 82,700 |
| 12/10/2025 | $54.50 | $54.57 | $53.19 | $53.37 | 108,100 |
| 12/9/2025 | $54.76 | $55.50 | $54.00 | $54.51 | 124,538 |
| 12/8/2025 | $56.07 | $56.07 | $54.75 | $54.77 | 66,134 |
| 12/5/2025 | $55.95 | $56.48 | $55.50 | $55.82 | 74,657 |
| 12/4/2025 | $54.50 | $56.00 | $54.50 | $55.85 | 54,200 |
| 12/3/2025 | $54.00 | $55.24 | $54.00 | $54.62 | 69,533 |
| 12/2/2025 | $54.80 | $55.00 | $54.07 | $54.07 | 84,004 |
| 12/1/2025 | $54.42 | $55.40 | $54.42 | $54.77 | 102,131 |
| 11/28/2025 | $54.02 | $55.00 | $54.00 | $54.50 | 83,224 |
| 11/26/2025 | $53.39 | $54.46 | $53.28 | $53.64 | 104,400 |
| 11/25/2025 | $51.75 | $53.25 | $51.50 | $53.24 | 136,029 |
| 11/24/2025 | $52.24 | $52.45 | $51.47 | $52.01 | 111,688 |
| 11/21/2025 | $53.13 | $53.38 | $52.39 | $52.51 | 94,100 |
| 11/20/2025 | $52.63 | $53.72 | $52.50 | $53.18 | 114,926 |
| 11/19/2025 | $52.49 | $52.82 | $51.76 | $52.61 | 66,100 |
| 11/18/2025 | $52.60 | $52.89 | $52.29 | $52.67 | 81,700 |
| 11/17/2025 | $54.20 | $54.22 | $52.50 | $52.60 | 163,200 |
| 11/14/2025 | $52.00 | $54.25 | $51.55 | $53.84 | 213,612 |
| 11/13/2025 | $52.77 | $53.60 | $51.93 | $52.14 | 205,000 |
| 11/12/2025 | $53.51 | $54.01 | $52.39 | $52.39 | 207,100 |
| 11/11/2025 | $51.70 | $53.99 | $51.70 | $53.50 | 133,723 |
| 11/10/2025 | $50.85 | $51.69 | $50.24 | $51.67 | 212,243 |
| 11/7/2025 | $50.42 | $50.91 | $49.76 | $50.91 | 112,000 |
| 11/6/2025 | $51.67 | $52.27 | $50.80 | $51.08 | 133,614 |
| 11/5/2025 | $51.50 | $51.89 | $50.70 | $51.68 | 147,249 |
| 11/4/2025 | $51.87 | $52.57 | $51.41 | $51.73 | 219,600 |
| 11/3/2025 | $51.75 | $52.25 | $51.02 | $51.90 | 324,804 |
| 10/31/2025 | $53.92 | $53.98 | $51.87 | $52.17 | 150,700 |
| 10/30/2025 | $53.01 | $54.24 | $52.58 | $53.79 | 186,100 |
| 10/29/2025 | $53.40 | $53.96 | $53.04 | $53.59 | 115,219 |
| 10/28/2025 | $52.91 | $53.68 | $52.33 | $53.56 | 108,531 |
| 10/27/2025 | $54.26 | $54.26 | $52.70 | $53.44 | 142,811 |
| 10/24/2025 | $54.38 | $54.59 | $53.75 | $54.40 | 335,775 |
| 10/23/2025 | $52.44 | $54.61 | $51.59 | $54.53 | 451,500 |
| 10/22/2025 | $51.33 | $52.50 | $51.30 | $52.28 | 139,025 |
| 10/21/2025 | $51.28 | $51.65 | $51.02 | $51.24 | 80,639 |
| 10/20/2025 | $50.31 | $51.34 | $50.31 | $51.28 | 92,811 |