Home > Quotes > CQP > Historical Prices

Cheniere Energy Partners, LP Historical Stock Prices

CQP 
$29.5
*  
0.38
  negative  
1.3%
Get CQP Alerts
*Delayed - data as of May 22, 2013 
Exchange: AMEX
Industry: Public Utilities
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 21-MAY-2012 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  29.41  30.589  29.12  29.50 346,649
05/21/2013 28.8 29.12 28.45 29.12 180,925
05/20/2013 28.58 28.8979 28.23 28.7 174,517
05/17/2013 28.56 28.87 28.24 28.5 185,360
05/16/2013 28.74 28.99 28.36 28.63 233,286
05/15/2013 28.21 28.83 27.999 28.83 222,893
05/14/2013 27.94 28.2 27.81 28.2 142,668
05/13/2013 27.72 27.85 27.4501 27.8 117,601
05/10/2013 27.47 27.69 27.3001 27.64 152,140
05/09/2013 27.5 27.569 27.08 27.36 108,672
05/08/2013 27.4 27.58 27.21 27.54 272,990
05/07/2013 27.3 27.55 27.22 27.27 180,366
05/06/2013 27.31 27.6 27.12 27.19 340,036
05/03/2013 27.14 27.56 26.61 27.15 385,976
05/02/2013 27.02 27.42 26.8 26.95 176,807
05/01/2013 27.3 27.6775 27 27 83,545
04/30/2013 27.23 27.51 27.14 27.3 150,653
04/29/2013 26.75 27.38 26.33 27.05 323,650
04/26/2013 27.16 27.64 26.92 26.93 228,926
04/25/2013 27.45 28.03 27.31 27.31 283,595
04/24/2013 26.9 27.65 26.6825 27.41 338,291
04/23/2013 26.55 26.9 26.312 26.9 287,843
04/22/2013 26.5 26.66 26.3 26.31 225,692
04/19/2013 25.84 26.71 25.8 26.71 245,172
04/18/2013 25.89 26.07 25.72 25.91 185,103
04/17/2013 26.13 26.25 25.55 25.89 145,387
04/16/2013 26.19 26.62 26 26.32 131,400
04/15/2013 26.58 26.6 25.56 25.89 281,051
04/12/2013 26.71 26.9 26.61 26.62 170,513
04/11/2013 26.87 27.19 26.76 26.88 124,007
04/10/2013 26.88 27.27 26.58 26.73 212,462
04/09/2013 27.18 27.32 26.88 26.88 220,989
04/08/2013 26.21 27.12 26.16 26.99 264,174
04/05/2013 25.92 26.5 25.61 26.3 168,922
04/04/2013 26.09 26.2 25.75 26.2 251,430
04/03/2013 27.15 27.27 25.68 26.23 670,706
04/02/2013 27.56 27.6 27.1401 27.25 286,196
04/01/2013 27.4 27.81 27.32 27.37 271,456
03/28/2013 26.66 27.41 26.66 27.37 447,826
03/27/2013 26.49 26.95 26.1007 26.6 288,970
03/26/2013 25.94 26.8 25.7865 26.51 474,370
03/25/2013 26.04 26.04 25.62 25.77 378,750
03/22/2013 25.6 25.95 25.5291 25.83 367,798
03/21/2013 24.9 25.63 24.9 25.35 583,462
03/20/2013 25.07 25.22 24.93 25.2 185,764
03/19/2013 25 25.15 24.85 25 185,047
03/18/2013 24.83 25.19 24.83 25.05 322,450
03/15/2013 24.63 25.09 24.536 25.09 383,673
03/14/2013 24.32 24.89 24.32 24.78 491,869
03/13/2013 24.46 24.51 24.3 24.45 194,862
03/12/2013 24.12 24.5 24.07 24.45 263,390
03/11/2013 24.15 24.36 24.05 24.23 244,511
03/08/2013 24.3 24.37 24.06 24.15 206,079
03/07/2013 24.03 24.25 23.9 24.24 287,177
03/06/2013 23.94 24.07 23.87 23.9 254,133
03/05/2013 24.05 24.16 23.85 23.95 239,812
03/04/2013 24.25 24.25 24.05 24.05 287,132
03/01/2013 23.82 24.22 23.7 24.22 379,941
02/28/2013 23.87 24.22 23.7 24 273,745
02/27/2013 23.92 24.21 23.7601 24.02 329,612
02/26/2013 22.76 24 22.75 24 435,770
02/25/2013 22.47 23.35 22.47 22.98 359,414
02/22/2013 22.59 22.92 22.14 22.62 561,651
02/21/2013 22.97 22.97 21.82 22.48 660,390
02/20/2013 23.45 23.47 23 23.07 207,779
02/19/2013 23.33 23.33 23.05 23.2 279,348
02/15/2013 23.26 23.57 23.12 23.33 208,861
02/14/2013 23.89 23.968 23.43 23.45 177,705
02/13/2013 23.12 23.81 23.11 23.61 131,208
02/12/2013 23.5 23.5 23.17 23.25 131,599
02/11/2013 23.59 23.69 23.54 23.54 116,073
02/08/2013 23.29 23.66 23.2328 23.59 109,012
02/07/2013 23.4 23.47 23.21 23.295 165,830
02/06/2013 23.2 23.49 23.2 23.39 258,740
02/05/2013 23.5 23.5 23.11 23.35 209,723
02/04/2013 23.15 23.47 23 23.34 242,249
02/01/2013 23.23 23.31 23.05 23.31 384,527
01/31/2013 23.05 23.69 22.94 23.15 270,384
01/30/2013 23.44 23.7299 22.97 23.26 386,737
01/29/2013 23.72 24.1 23.72 24 386,361
01/28/2013 24 24.06 23.85 24 372,962
01/25/2013 24.04 24.24 23.62 24 260,220
01/24/2013 24.27 24.39 23.98 24 385,256
01/23/2013 24.21 24.39 24.2 24.25 334,309
01/22/2013 24 24.25 24 24.19 270,521
01/18/2013 24.1 24.15 24 24.07 179,474
01/17/2013 24.1 24.1275 23.95 24.1 197,589
01/16/2013 24.1 24.15 23.94 24.04 171,529
01/15/2013 23.9 24.1 23.651 24.05 296,740
01/14/2013 23.75 24 23.71 23.91 245,140
01/11/2013 23.91 23.9858 23.71 23.82 331,793
01/10/2013 24.15 24.15 23.81 23.91 434,134
01/09/2013 23.65 23.927 23.283 23.89 434,040
01/08/2013 23.04 23.45 22.8 23.45 401,224
01/07/2013 23.04 23.33 22.7801 22.84 434,041
01/04/2013 22.52 22.96 22.52 22.85 524,988
01/03/2013 21.73 22.86 21.6201 22.38 816,352
01/02/2013 21.99 21.99 21.53 21.6 341,438
12/31/2012 20.67 21.31 20.41 21.26 340,145
12/28/2012 21 21.1788 20.77 20.93 215,541
12/27/2012 21.35 21.35 20.76 21.21 388,968
12/26/2012 21.42 21.42 21.03 21.09 237,294
12/24/2012 21.5 21.55 21.27 21.4 94,714
12/21/2012 21.04 21.7 21.04 21.61 351,638
12/20/2012 21.5 21.84 21.44 21.63 182,898
12/19/2012 21.8 21.95 21.42 21.5 304,517
12/18/2012 21.55 21.88 21.38 21.69 567,914
12/17/2012 20.55 21.69 20.22 21.24 866,857
12/14/2012 20.23 20.41 20.09 20.22 161,450
12/13/2012 20.62 20.63 20.06 20.48 190,811
12/12/2012 20.65 20.8 20.3501 20.5 267,268
12/11/2012 20.72 20.88 20.6 20.6 179,925
12/10/2012 20.56 20.95 20.56 20.72 134,501
12/07/2012 20.75 20.75 20.44 20.75 216,254
12/06/2012 20.68 20.83 20.26 20.7 361,003
12/05/2012 20.33 20.895 20.04 20.41 326,509
12/04/2012 20.6 20.828 20.34 20.46 319,030
12/03/2012 21 21.24 20.61 20.76 278,829
11/30/2012 20.44 21.042 20.4315 20.85 280,678
11/29/2012 20.73 20.95 20.41 20.5 304,334
11/28/2012 20.51 20.5401 20.1 20.5 325,407
11/27/2012 20.6 21.1 20.29 20.5 361,248
11/26/2012 21.36 21.36 20.601 20.75 400,533
11/23/2012 21.11 21.3085 21.008 21.13 104,426
11/21/2012 21.13 21.14 20.7 20.79 247,831
11/20/2012 20.38 21.21 20.3723 20.74 534,625
11/19/2012 19.98 20.42 19.89 20.25 507,604
11/16/2012 19.07 19.83 18.86 19.67 758,306
11/15/2012 18.14 18.71 17.68 18.65 722,364
11/14/2012 19 19.09 17.59 17.87 729,649
11/13/2012 19.42 19.5 18.32 18.73 943,861
11/12/2012 19.8 19.901 19.52 19.63 333,423
11/09/2012 19.99 20 19.64 19.89 362,752
11/08/2012 20.45 20.54 20 20.15 278,335
11/07/2012 20.76 20.85 19.74 20.45 379,613
11/06/2012 20.75 21.29 20.74 21.01 197,826
11/05/2012 20.64 20.95 20.24 20.73 289,754
11/02/2012 21.08 21.1983 20.76 20.83 211,454
11/01/2012 21.13 21.48 21.11 21.16 137,727
10/31/2012 21.93 21.93 21.07 21.26 592,281
10/26/2012 22.69 22.74 22.35 22.49 275,328
10/25/2012 22.41 22.55 22.31 22.5 208,824
10/24/2012 22.5 22.57 22.06 22.25 227,425
10/23/2012 22.2 22.49 21.52 22.3 489,219
10/22/2012 22.27 22.49 22 22.23 326,692
10/19/2012 21.89 22.3 21.87 22.04 406,164
10/18/2012 22.08 22.1399 21.55 21.71 308,668
10/17/2012 21.28 21.99 21.2714 21.92 277,817
10/16/2012 21.96 22.21 21.25 21.3 712,451
10/15/2012 22.35 22.38 21.8 22.07 318,395
10/12/2012 22.36 22.7044 22.06 22.3 260,133
10/11/2012 22.51 22.75 22.42 22.51 279,255
10/10/2012 22.97 22.97 22.43 22.46 307,571
10/09/2012 22.66 23.02 22.6201 22.94 153,930
10/08/2012 22.99 23.07 22.77 22.85 127,149
10/05/2012 22.76 22.95 22.7008 22.88 192,455
10/04/2012 22.75 22.89 22.55 22.76 248,401
10/03/2012 23.05 23.05 22.66 22.79 194,173
10/02/2012 23.24 23.3198 22.8 23.04 213,850
10/01/2012 23.07 23.38 22.791 23.22 426,102
09/28/2012 23.1 23.18 22.5136 22.87 352,293
09/27/2012 23.08 23.23 22.76 22.95 543,072
09/26/2012 22.56 22.8998 22.02 22.71 674,270
09/25/2012 23.75 23.95 22.65 22.67 1,692,613
09/24/2012 24.25 24.3 23.75 23.75 544,733
09/21/2012 24.09 24.45 23.97 24.3 828,290
09/20/2012 24.69 24.74 23.76 24.1 6,475,433
09/19/2012 26.67 26.71 26.25 26.25 113,777
09/18/2012 26.5 26.58 26.17 26.58 128,413
09/17/2012 26.59 26.59 26.04 26.15 79,324
09/14/2012 25.82 26.5 25.528 26.15 247,943
09/13/2012 25.75 25.7899 25.15 25.45 73,997
09/12/2012 25.16 25.65 25 25.43 89,622
09/11/2012 25.12 25.56 25.01 25.2 66,198
09/10/2012 25.21 25.9 25.151 25.31 64,650
09/07/2012 25.77 25.77 25.2 25.44 77,018
09/06/2012 25.07 26.08 25 25.85 119,791
09/05/2012 25.19 25.41 25 25.27 42,284
09/04/2012 25.32 25.58 25.13 25.13 69,229
08/31/2012 25.37 25.91 25.1 25.68 97,382
08/30/2012 25.96 26.2 25.1 25.5 168,151
08/29/2012 25.48 26.5 25.2 25.81 259,685
08/28/2012 25.1 25.84 24.97 25.39 162,663
08/27/2012 24.85 25.35 24.6065 24.95 80,002
08/24/2012 24.5 24.96 24.43 24.81 65,916
08/23/2012 24.35 24.87 24.35 24.43 83,996
08/22/2012 24.79 24.79 24.41 24.58 62,969
08/21/2012 24.66 24.89 24.3001 24.63 106,051
08/20/2012 24.82 24.98 24.5 24.53 63,045
08/17/2012 24.9 25.02 24.748 24.99 45,217
08/16/2012 25.24 25.24 24.5 24.86 50,788
08/15/2012 25.24 25.24 24.17 25.12 73,154
08/14/2012 25.09 25.47 24.591 24.89 147,352
08/13/2012 24.7 24.77 24.21 24.77 48,362
08/10/2012 23.95 24.789 23.762 24.28 110,678
08/09/2012 24.11 24.38 23.75 24.2 49,190
08/08/2012 23.57 24.41 23.57 23.89 65,361
08/07/2012 23.96 24.2895 23.58 24 106,075
08/06/2012 24.15 24.33 23.82 24.09 113,353
08/03/2012 24.35 24.52 24.15 24.43 74,319
08/02/2012 23.78 24.5422 23.78 24.3 92,771
08/01/2012 24 24.55 23.76 24.35 143,478
07/31/2012 24.25 24.61 24.22 24.43 96,897
07/30/2012 24.82 24.98 24.1 24.54 174,742
07/27/2012 25.46 25.46 25 25.25 143,288
07/26/2012 25.16 25.28 24.76 25 156,176
07/25/2012 25.63 25.75 25.02 25.08 66,765
07/24/2012 25.52 25.589 25.05 25.28 105,753
07/23/2012 25.05 25.6 24.8801 25.19 130,253
07/20/2012 24.9 25.5 24.68 25.5 136,496
07/19/2012 24.71 25.1 24.71 24.95 111,250
07/18/2012 24.9 25.05 24.68 24.81 130,128
07/17/2012 24.8 25 24.25 25 224,063
07/16/2012 24.3 24.99 23.89 24.23 188,572
07/13/2012 24.25 24.76 23.25 24.34 234,722
07/12/2012 23.35 24.369 23 23.92 232,258
07/11/2012 23.47 23.6 23.2 23.4 71,294
07/10/2012 22.8 23.84 22.77 23.19 123,454
07/09/2012 23.1 23.4 22.62 23.12 142,929
07/06/2012 23.55 23.56 22.99 23.23 127,884
07/05/2012 23.5 23.88 23.476 23.65 171,316
07/03/2012 23 23.71 22.6705 23.43 76,422
07/02/2012 22.52 23.255 22.5 22.96 71,298
06/29/2012 22.71 23.184 22.6 22.61 131,350
06/28/2012 22.07 22.86 22.0105 22.4 115,294
06/27/2012 21.84 22.5795 21.84 22.15 71,647
06/26/2012 22.1 22.1 21.26 21.94 95,840
06/25/2012 22.03 22.05 21.27 21.87 77,738
06/22/2012 22.11 22.53 22.1 22.11 65,071
06/21/2012 22.41 22.41 21.7 22.08 106,726
06/20/2012 21.82 22.6535 21.75 22.29 217,214
06/19/2012 21.21 22.14 21 21.87 270,479
06/18/2012 21.2 21.499 20.99 21.15 112,233
06/15/2012 21.21 21.58 21.12 21.25 134,291
06/14/2012 20.97 21.26 20.56 21.17 155,511
06/13/2012 20.48 21.2 20.48 21 74,531
06/12/2012 20.5 21.08 20.21 20.9 191,048
06/11/2012 21.01 21.22 20.75 20.81 110,974
06/08/2012 20.87 20.9598 20.45 20.9 129,083
06/07/2012 20.65 21.06 20.38 20.78 254,293
06/06/2012 19.99 20.88 19.9 20.23 230,249
06/05/2012 19.61 20.17 19.1601 19.81 450,851
06/04/2012 22.74 22.74 19.31 20.05 1,300,885
06/01/2012 22.6 23.2891 22.22 22.9 210,108
05/31/2012 23.31 23.6 22.69 23.38 186,786
05/30/2012 23.22 23.74 23.19 23.6 159,314
05/29/2012 23.76 23.78 23.15 23.44 97,118
05/25/2012 23.2 23.73 23 23.15 75,462
05/24/2012 23.04 23.51 22.88 23.15 97,553
05/23/2012 22.9 23.57 22.43 23.45 200,000
05/22/2012 23.51 23.97 22.98 23.16 177,452
05/21/2012 22.99 23.81 22.98 23.6 146,090
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.