Cheniere Energy Partners, LP Historical Stock Prices

CQP 
$33.19
*  
0.29
0.88%
Get CQP Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading CQP now
Exchange: AMEX
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  32.58  33.199  32.56  33.19 77,268
07/10/2014 33.05 33.16 32.8522 32.9 124,869
07/09/2014 32.44 33.19 32.44 33.19 99,377
07/08/2014 32.77 32.77 32.45 32.6 142,110
07/07/2014 33.2 33.2 32.62 32.62 254,000
07/03/2014 33.32 33.32 32.7 33 126,724
07/02/2014 33.07 33.33 32.91 33.19 260,514
07/01/2014 33.04 33.3 32.97 33.07 364,713
06/30/2014 33.01 33.1799 32.59 33.04 199,998
06/27/2014 32.43 33.15 32.1639 33.01 261,551
06/26/2014 32.52 32.9 32.07 32.65 252,147
06/25/2014 31.78 32.45 31.42 32.45 331,237
06/24/2014 32.34 32.34 31.81 32.01 276,960
06/23/2014 32.23 32.45 32.07 32.28 191,197
06/20/2014 32.38 32.42 31.96 32.38 248,641
06/19/2014 32.07 32.43 31.9401 32.21 173,701
06/18/2014 32.24 32.24 31.67 32.2 236,042
06/17/2014 31.7 32.2 31.7 32.06 228,819
06/16/2014 31.95 32.3 31.46 31.64 249,775
06/13/2014 31.67 32.3 31.6268 32.13 267,003
06/12/2014 30.95 31.67 30.2 31.6 610,353
06/11/2014 31.9 32.28 30.37 31.19 1,055,482
06/10/2014 32.75 32.758 31.67 32.11 886,125
06/09/2014 32.75 32.97 32.62 32.79 258,668
06/06/2014 32.96 33.05 32.6 32.8 529,121
06/05/2014 32.88 33.06 32.7 33.05 398,093
06/04/2014 32.5 32.8 32.35 32.75 1,085,605
06/03/2014 32.72 33.07 31.88 32.5 3,346,300
06/02/2014 34.3 34.6 33.38 34 483,133
05/30/2014 33.76 34.25 33.42 34.2 361,917
05/29/2014 32.74 33.8 32.29 33.66 274,674
05/28/2014 32.22 32.91 32.1804 32.86 80,106
05/27/2014 32.5 32.616 32.11 32.45 114,122
05/23/2014 33.13 33.2399 32.32 32.53 134,064
05/22/2014 32.97 33.0499 32.68 32.97 89,818
05/21/2014 32.63 32.98 32.63 32.88 102,318
05/20/2014 32.8 33.04 32.5 32.53 163,571
05/19/2014 33.34 33.41 32.83 32.84 92,285
05/16/2014 33.07 33.4399 32.7404 33.34 120,571
05/15/2014 33.22 33.315 32.38 32.89 138,911
05/14/2014 33.05 33.3 32.5831 33.29 87,997
05/13/2014 33.55 33.6 32.93 33.06 130,420
05/12/2014 32.75 33.2 32.56 33.2 162,327
05/09/2014 32.28 32.65 32.06 32.51 118,980
05/08/2014 32.47 32.6299 32.25 32.49 118,096
05/07/2014 32.4 32.73 32.2 32.72 146,049
05/06/2014 32.4 32.83 32.16 32.4 303,813
05/05/2014 33.4 34.29 32.91 33.02 569,264
05/02/2014 33.5 33.5 32.7 33.5 141,437
05/01/2014 33.9942 33.9942 32 33 129,485
04/30/2014 32.18 33 31.72 32.41 232,568
04/29/2014 33 33.6 32.38 32.54 177,820
04/28/2014 33.6 33.672 33.1 33.46 263,051
04/25/2014 33.6 33.88 33.59 33.69 174,675
04/24/2014 34 34.07 33.4 33.71 167,541
04/23/2014 34.07 34.1199 33.5 33.83 161,006
04/22/2014 33.4 34.0499 33.4 33.94 173,114
04/21/2014 34.07 34.07 32.82 33.32 250,590
04/17/2014 34.29 34.429 33.67 33.8 180,268
04/16/2014 33.65 34.38 33.5 33.91 398,335
04/15/2014 33.08 33.55 32.8112 33.52 194,570
04/14/2014 32.32 33.14 32.11 33.14 370,931
04/11/2014 31.93 33.35 31.5601 31.86 326,016
04/10/2014 32.8 33.0215 31.65 32.23 345,265
04/09/2014 33 33.47 32.45 32.62 410,349
04/08/2014 31.63 33.21 31.51 33 538,805
04/07/2014 30.44 32.88 30.0101 31.35 897,395
04/04/2014 30.5 30.82 30.151 30.41 129,722
04/03/2014 30.42 30.64 30.01 30.58 200,378
04/02/2014 29.98 30.4 29.71 30.27 210,020
04/01/2014 29.9 30.14 29.8 29.83 290,456
03/31/2014 29.96 30.14 29.56 30 192,561
03/28/2014 29.33 29.92 29.33 29.84 162,897
03/27/2014 29.45 29.476 29.15 29.43 214,955
03/26/2014 29.12 29.47 29 29.35 242,705
03/25/2014 29.04 29.49 29.02 29.26 200,579
03/24/2014 28.92 29.1899 28.86 29.1 195,346
03/21/2014 29.44 29.45 28.77 29 299,440
03/20/2014 28.94 29.5 28.92 29.48 116,891
03/19/2014 28.98 29.15 28.7 29.1 145,097
03/18/2014 29.35 29.55 28.9 28.91 196,068
03/17/2014 29.29 29.36 28.89 29.32 140,708
03/14/2014 29.07 29.19 28.84 29.03 92,260
03/13/2014 29.35 29.35 28.98 29.03 134,265
03/12/2014 29.5 29.636 29.26 29.36 156,098
03/11/2014 30.22 30.23 29.5909 29.66 149,321
03/10/2014 29.78 30.2146 29.615 30.03 343,347
03/07/2014 29.45 29.78 29.22 29.78 218,786
03/06/2014 29.27 29.43 28.86 29.35 195,372
03/05/2014 28.59 29.19 28.51 29.03 160,210
03/04/2014 28.67 28.76 28.48 28.66 140,005
03/03/2014 28.19 28.7003 28.19 28.43 97,745
02/28/2014 28.43 28.73 28.25 28.44 130,086
02/27/2014 29.13 29.41 28.15 28.55 253,891
02/26/2014 29 29.12 28.65 29.05 273,408
02/25/2014 28.9 29.07 28.72 29.07 70,366
02/24/2014 28.4 29.22 28.126 28.9 242,266
02/21/2014 28.6 28.99 28.25 28.59 185,615
02/20/2014 29.05 29.05 28.14 28.82 229,302
02/19/2014 29.52 29.65 28.92 29.04 135,260
02/18/2014 29.72 29.8 29.4 29.7 222,730
02/14/2014 29.44 29.71 29.27 29.57 158,976
02/13/2014 28.65 29.25 28.6 29.21 160,568
02/12/2014 28.6 29.03 28.2 28.67 248,648
02/11/2014 28.47 28.65 28.24 28.52 240,019
02/10/2014 28.49 28.49 28.1 28.3 108,836
02/07/2014 28.4 28.47 28.0754 28.36 72,392
02/06/2014 27.65 28.4309 27.59 28.34 186,349
02/05/2014 27.66 28.0031 27.52 27.62 106,036
02/04/2014 27.61 28.5 27.52 27.9 103,256
02/03/2014 28.19 28.19 27.5 27.75 125,164
01/31/2014 27.49 28.08 27.43 27.99 101,762
01/30/2014 27.69 28.58 27.42 27.7 143,177
01/29/2014 28.24 28.53 27.8422 28.07 175,726
01/28/2014 28.18 28.73 27.85 28.34 419,480
01/27/2014 28.52 28.81 27.89 27.97 255,984
01/24/2014 28.8 28.8 28.01 28.49 172,929
01/23/2014 28.8 28.99 28.61 28.73 288,339
01/22/2014 28.59 28.99 28.57 28.61 211,571
01/21/2014 27.99 28.57 27.989 28.5 381,849
01/17/2014 27.71 28 27.5 27.78 281,969
01/16/2014 27.9 28.2 27.75 27.77 433,579
01/15/2014 28.5 28.69 27.81 27.81 245,401
01/14/2014 28.74 28.81 28.21 28.26 295,392
01/13/2014 28.3 28.9518 28.08 28.49 335,002
01/10/2014 28.94 29.41 28.01 28.01 281,549
01/09/2014 29 29.1 28.61 28.61 288,462
01/08/2014 28.6 29.1997 28.57 28.81 353,618
01/07/2014 29.43 29.99 28.55 28.55 461,320
01/06/2014 28.21 28.89 28.12 28.31 205,388
01/03/2014 28.48 28.52 28.15 28.22 201,695
01/02/2014 28.66 29.15 28.3 28.35 181,084
12/31/2013 29.5 30.05 28.65 28.65 207,513
12/30/2013 30 30.1 29.28 29.65 161,795
12/27/2013 29.79 29.99 29.06 29.82 138,194
12/26/2013 28.76 30 28.53 30 184,946
12/24/2013 28.15 28.75 28.15 28.53 86,141
12/23/2013 28.15 28.7 28 28.14 175,480
12/20/2013 28.05 28.6 28 28.11 202,427
12/19/2013 27.67 28.48 27.6 28.34 177,328
12/18/2013 28.85 28.85 28.1598 28.68 110,105
12/17/2013 27.62 29 27.62 28.85 193,683
12/16/2013 27.94 28.2 27.5 27.65 291,938
12/13/2013 28.46 28.6628 27.681 28 386,218
12/12/2013 29.35 29.73 28.39 28.58 212,277
12/11/2013 29.99 30.05 29.5 29.61 113,955
12/10/2013 30 30.221 29.75 29.9 142,199
12/09/2013 29.62 30 29.47 29.92 137,952
12/06/2013 29.87 29.87 29.28 29.42 121,970
12/05/2013 29.64 29.871 29.22 29.5 201,019
12/04/2013 29.75 29.919 29.0601 29.38 171,782
12/03/2013 29.59 30 29.25 30 151,726
12/02/2013 29.83 29.87 29.341 29.49 114,281
11/29/2013 29.05 29.87 29.01 29.72 70,582
11/27/2013 28.75 29.4 28.68 29.01 92,891
11/26/2013 28.92 29.04 28.501 28.61 94,763
11/25/2013 28.77 29.03 28.36 28.92 132,852
11/22/2013 28.95 28.95 28.42 28.63 191,876
11/21/2013 28.45 28.65 28.4 28.42 99,726
11/20/2013 28.65 29.1 28.33 28.45 125,197
11/19/2013 29.31 29.31 28.5 28.88 268,682
11/18/2013 29.51 29.87 29.1 29.3 300,976
11/15/2013 29.28 29.85 29.19 29.3 145,754
11/14/2013 28.75 30.72 28.75 29.28 111,202
11/13/2013 29 29.19 28.3 28.71 196,001
11/12/2013 29.58 29.58 28.95 29 143,455
11/11/2013 30.24 30.5 28.98 29.29 209,287
11/08/2013 29.34 29.999 29 29.73 99,435
11/07/2013 30.8 30.88 28.79 29.02 289,580
11/06/2013 30.85 31 30.36 30.54 149,791
11/05/2013 30.5 30.749 30.02 30.19 94,270
11/04/2013 30 31.04 30 30.51 128,999
11/01/2013 31.14 31.479 29.8 29.97 164,263
10/31/2013 31.5 32.25 30.6 30.93 236,832
10/30/2013 31.52 31.75 30.87 31.5 320,344
10/29/2013 31.65 33 31.3 31.82 607,980
10/28/2013 31.15 31.32 30.9 31.14 228,588
10/25/2013 31.33 31.6221 31 31.01 242,862
10/24/2013 31.45 31.86 31.11 31.11 496,356
10/23/2013 31.35 31.66 31.086 31.6 192,576
10/22/2013 31.4 32.45 31.132 31.54 467,560
10/21/2013 30.35 31.45 30.35 31.34 313,203
10/18/2013 29.88 31.87 29.62 30.18 967,977
10/17/2013 28.41 30.12 28.2 29.61 824,438
10/16/2013 27.79 28.86 27.79 28.23 527,233
10/15/2013 27.31 27.68 27.07 27.57 208,922
10/14/2013 27.34 27.34 27.0114 27.28 159,438
10/11/2013 27.35 27.48 26.71 27.31 207,635
10/10/2013 26.52 27.4724 26.44 27.04 185,528
10/09/2013 26.13 26.505 26.1 26.4 83,586
10/08/2013 26.15 26.5434 26.1 26.13 110,541
10/07/2013 26.45 26.7093 26.02 26.35 87,369
10/04/2013 26.1 26.8699 26.03 26.71 90,061
10/03/2013 25.97 26.69 25.8 26.2 105,679
10/02/2013 26.05 26.24 25.75 26.1 162,303
10/01/2013 26.32 26.42 25.57 26 233,375
09/30/2013 26.51 26.97 26.3 26.36 282,183
09/27/2013 27 27.2168 26.87 27.04 170,599
09/26/2013 26.5 27.02 26.4 27 140,821
09/25/2013 26.48 26.6 26.24 26.6 182,965
09/24/2013 26.67 26.75 26.33 26.6 145,184
09/23/2013 26.15 26.6999 26.05 26.54 266,426
09/20/2013 26.51 27.12 26.24 26.24 170,850
09/19/2013 26.26 27 25.8801 26.64 202,390
09/18/2013 26 26.3 25.617 26.26 479,507
09/17/2013 26.64 26.64 26.06 26.33 306,574
09/16/2013 27.02 27.2 26.4 26.45 129,992
09/13/2013 27.02 27.25 26.84 26.9 208,809
09/12/2013 26.7 27.25 26.7 27.07 233,116
09/11/2013 26.37 27.174 26.2701 26.97 208,368
09/10/2013 26.88 27.17 26.261 26.5 137,139
09/09/2013 27.19 27.4336 26.4199 26.75 101,163
09/06/2013 27.11 27.48 26.92 27.18 67,552
09/05/2013 26.31 27.44 26.31 27.13 158,025
09/04/2013 26.1 26.32 25.68 26.32 157,761
09/03/2013 26.69 26.96 26.02 26.2 82,568
08/30/2013 26.61 26.75 26.4 26.42 82,055
08/29/2013 26.71 26.944 26.7 26.7 57,795
08/28/2013 26.95 27.23 26.62 26.8 303,780
08/27/2013 27.05 27.3 26.86 27.07 80,288
08/26/2013 27.11 27.48 27.1 27.27 81,340
08/23/2013 27.37 27.4 27.06 27.16 80,658
08/22/2013 27.25 27.5 26.88 27.25 153,248
08/21/2013 27.2 27.3674 26.9 27.14 139,612
08/20/2013 27.3 27.6365 27.13 27.3 159,875
08/19/2013 27.44 27.75 27.11 27.3 96,736
08/16/2013 27.99 27.99 27.33 27.55 113,007
08/15/2013 27.5 27.94 27.17 27.94 133,785
08/14/2013 27.75 27.97 27.51 27.66 87,511
08/13/2013 27.79 27.79 27.5 27.6 68,041
08/12/2013 27.93 28.0125 27.56 27.6 196,927
08/09/2013 27.81 28.48 27.515 27.9 125,666
08/08/2013 27.83 28.39 27.476 27.73 202,666
08/07/2013 28.1 28.16 27.15 27.82 210,919
08/06/2013 28 28.31 27.73 28.15 183,556
08/05/2013 28.54 28.54 28 28.07 188,222
08/02/2013 28.83 29.198 28.602 28.67 140,235
08/01/2013 28.77 29.436 28.77 28.83 227,950
07/31/2013 29.15 29.496 28.73 28.75 221,835
07/30/2013 29.59 29.9899 29.11 29.11 184,160
07/29/2013 30.25 30.77 29.87 29.93 245,921
07/26/2013 30.8 30.94 30.32 30.5 180,713
07/25/2013 30.47 30.98 30.11 30.86 268,208
07/24/2013 31.03 31.12 30.5 30.5 256,771
07/23/2013 30.05 31.04 29.92 31.04 406,506
07/22/2013 30.05 30.05 29.5144 30.05 516,103
07/19/2013 30.02 30.5 29.5 29.84 348,667
07/18/2013 30.7 30.76 30.19 30.19 287,797
07/17/2013 30.3 30.7255 30.3 30.58 396,388
07/16/2013 30.72 30.7475 30 30.3 347,201
07/15/2013 30.4 30.77 30.09 30.75 183,843
07/12/2013 30.43 30.45 30 30.3 155,454
07/11/2013 30.23 30.45 30 30.18 155,292
07/10/2013 30 30.2899 29.91 30.15 92,645
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?