Cheniere Energy Partners, LP Historical Stock Prices

CQP 
$30.51
*  
0.71
2.38%
Get CQP Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading CQP now
Exchange: AMEX
Industry: Public Utilities
Community Rating:
View:    CQP After Hours
 
 
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

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

Select the Timeframe:

Results for: 1 Year, From 28-JUL-2014 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  29.90  30.89  29.63  30.51 190,227
07/28/2015 29.25 30.02 29.25 29.8 251,617
07/27/2015 29.18 29.45 28.738 29.4 221,412
07/24/2015 29.13 29.39 28.6 29.19 193,978
07/23/2015 29.5 29.53 28.65 29 385,989
07/22/2015 29.74 29.98 29.36 29.39 283,945
07/21/2015 29.72 30.33 29.72 29.75 220,191
07/20/2015 30.4 30.62 29.85 29.9 255,466
07/17/2015 30.68 30.99 29.61 30.4 378,994
07/16/2015 31.25 31.25 30.79 30.84 342,870
07/15/2015 32.02 32.54 31.2 31.38 460,730
07/14/2015 31.88 32.32 31.44 32.15 222,023
07/13/2015 31.14 31.92 31.14 31.75 202,098
07/10/2015 31.4 31.45 30.95 31.25 172,563
07/09/2015 31.06 31.44 30.99 31.32 102,345
07/08/2015 31.16 31.5 30.78 31 127,891
07/07/2015 30.36 31.64 30.36 31.47 147,646
07/06/2015 30.19 30.72 30.1 30.57 101,648
07/02/2015 30.5 30.88 30.3353 30.72 188,817
07/01/2015 31.2 32.085 30.26 30.5 334,739
06/30/2015 31.32 31.5999 30.85 30.85 341,199
06/29/2015 32.42 32.8 31.27 31.27 188,996
06/26/2015 32.81 32.98 32.36 32.36 524,614
06/25/2015 32.86 33.0832 32.77 32.89 97,268
06/24/2015 33.1 33.498 32.77 33.02 200,936
06/23/2015 32.71 33.64 31.9924 33.63 345,210
06/22/2015 32.05 32.64 31.76 32.5 114,949
06/19/2015 32.23 32.3689 31.7 32 409,493
06/18/2015 31.96 32.29 31.89 32.17 110,005
06/17/2015 31.97 32.25 31.79 31.99 89,744
06/16/2015 32 32.14 31.577 31.96 58,535
06/15/2015 31.79 32.21 31.5 31.92 145,764
06/12/2015 31.8 32.33 31.68 31.85 59,266
06/11/2015 32.07 32.115 31.58 31.94 112,290
06/10/2015 31.82 32.32 31.75 31.9 89,311
06/09/2015 31.97 32.187 31.84 31.84 126,883
06/08/2015 32.58 32.74 32.05 32.12 80,755
06/05/2015 31.84 32.79 31.65 32.5 349,542
06/04/2015 32.87 33.08 31.9 31.95 347,923
06/03/2015 33.61 33.61 32.74 32.86 271,154
06/02/2015 33.98 34.5495 33.124 33.43 236,249
06/01/2015 33.19 33.74 33.1 33.57 227,511
05/29/2015 33.45 33.7 33.01 33.19 202,542
05/28/2015 33.14 33.5 33.12 33.32 120,668
05/27/2015 33.06 33.37 32.79 33.35 68,613
05/26/2015 33.05 33.5 32.73 33.2 107,283
05/22/2015 33.28 33.71 33 33.05 202,965
05/21/2015 33.22 33.39 33 33.1 148,017
05/20/2015 33.48 33.57 33.06 33.13 220,715
05/19/2015 33.47 33.75 33.26 33.48 266,221
05/18/2015 33 33.78 32.95 33.4 534,536
05/15/2015 32 32.86 32 32.72 165,267
05/14/2015 31.86 32.19 31.75 32 79,036
05/13/2015 32.3 32.57 31.89 31.99 182,605
05/12/2015 32.19 32.3 31.91 32.2 183,162
05/11/2015 31.77 32.29 31.7 32.04 141,413
05/08/2015 32.31 32.31 31.78 31.9 86,607
05/07/2015 31.85 32.03 31.62 31.93 163,151
05/06/2015 31.93 32.26 31.85 31.92 138,161
05/05/2015 32.38 32.49 32 32.05 129,853
05/04/2015 31.85 32.55 31.76 32.17 494,784
05/01/2015 32.26 32.3 31.63 32.1 221,740
04/30/2015 32.23 32.63 31.89 32.59 168,767
04/29/2015 31.5 32.16 31.16 32.14 246,246
04/28/2015 32.07 32.23 31.84 32.08 210,263
04/27/2015 32.06 32.175 31.72 31.87 284,319
04/24/2015 31.99 32.2275 31.944 32.05 89,171
04/23/2015 31.76 32.3199 31.75 32.1 106,365
04/22/2015 31.52 32.33 31.511 31.93 138,747
04/21/2015 31.81 31.87 31.65 31.68 59,088
04/20/2015 31.65 31.98 31.61 31.82 65,105
04/17/2015 31.99 32.0261 31.3036 31.7 166,775
04/16/2015 31.35 32.31 31.07 32.05 247,044
04/15/2015 30.95 31.8 30.8845 31.66 266,496
04/14/2015 30.94 30.95 30.58 30.84 105,350
04/13/2015 30.69 31 30.69 30.91 139,005
04/10/2015 31 31.1425 30.73 30.85 92,609
04/09/2015 31.14 31.32 30.87 31.05 100,827
04/08/2015 31.16 31.45 30.698 31.32 122,307
04/07/2015 30.89 31.15 30.78 31 131,707
04/06/2015 30.67 30.76 30.32 30.65 106,511
04/02/2015 30.39 30.76 30.31 30.69 74,873
04/01/2015 29.88 30.59 29.77 30.5 270,744
03/31/2015 30 30.12 29.61 29.96 193,067
03/30/2015 29.9 30.2 29.81 30.06 182,355
03/27/2015 30.19 30.44 29.82 29.98 92,008
03/26/2015 29.78 30.43 29.78 30.41 99,537
03/25/2015 30 30.1 29.68 29.88 76,390
03/24/2015 29.87 30.09 29.6273 29.92 109,341
03/23/2015 30.25 30.3 29.75 30.02 165,337
03/20/2015 30.01 30.48 29.844 30.48 421,410
03/19/2015 29.81 30.24 29.61 30.12 211,425
03/18/2015 29.93 30.62 29.77 29.96 236,540
03/17/2015 29.77 30.08 29.52 29.88 227,125
03/16/2015 29.21 29.83 29 29.7 247,261
03/13/2015 29.4 29.53 29.05 29.38 195,227
03/12/2015 29.25 29.87 29.2 29.67 176,179
03/11/2015 29.98 29.98 29.255 29.36 139,015
03/10/2015 28.99 29.97 28.38 29.75 373,685
03/09/2015 30.13 30.161 29.54 29.67 227,898
03/06/2015 30.25 30.45 29.81 30 229,232
03/05/2015 30.69 30.93 30.35 30.51 108,501
03/04/2015 30.76 31.05 30.5 30.79 119,092
03/03/2015 30.25 31.05 30.25 30.9 193,317
03/02/2015 30.65 31.07 30.44 30.62 138,569
02/27/2015 30.35 30.86 30.12 30.65 116,138
02/26/2015 30.63 30.92 29.8 30.24 243,837
02/25/2015 30.79 31.04 30.46 30.83 161,348
02/24/2015 30.41 31.07 30.27 30.99 232,735
02/23/2015 30.63 30.9799 30.4 30.52 149,043
02/20/2015 30.83 31.15 30.63 30.66 383,924
02/19/2015 31 31.2199 30.47 30.96 153,075
02/18/2015 31.32 31.32 30.69 31.1 120,471
02/17/2015 31.29 31.59 30.33 31.16 652,902
02/13/2015 30.59 31.55 30.59 31.16 1,015,586
02/12/2015 31.22 31.97 31.22 31.67 92,618
02/11/2015 31.5 31.5 31 31.04 55,088
02/10/2015 31.89 32.06 31.2474 31.51 91,591
02/09/2015 31.6 32.5 31.55 31.55 141,592
02/06/2015 31.56 32.03 31.27 31.6 88,105
02/05/2015 31.3 31.9744 31.1 31.61 94,072
02/04/2015 31.67 32.08 31 31.42 104,835
02/03/2015 32.1 32.44 31.45 31.67 126,501
02/02/2015 31.56 32.27 31.51 31.96 77,569
01/30/2015 31.39 32.08 31.3308 31.7 98,248
01/29/2015 31.04 31.58 30.2 31.47 118,132
01/28/2015 31.65 32.28 31.2 31.35 104,139
01/27/2015 31.83 32.12 30.99 31.85 162,318
01/26/2015 32.06 32.5999 31.59 31.98 295,198
01/23/2015 32.41 32.6 31.86 32.36 146,796
01/22/2015 32 32.48 31.58 32.32 100,584
01/21/2015 31.99 32.43 31.25 31.85 121,267
01/20/2015 30.41 31.9 30.2 31.79 225,873
01/16/2015 29.92 30.55 29.92 30.5 154,955
01/15/2015 30.94 31.23 29.88 30.04 131,353
01/14/2015 29 30.61 28.36 30.49 270,771
01/13/2015 29.75 29.9999 28.92 29.3 179,497
01/12/2015 30.98 31.02 29.69 29.81 203,365
01/09/2015 31.06 31.81 30.72 31.14 200,911
01/08/2015 30.36 31.71 30.36 31.18 180,884
01/07/2015 30.35 30.88 30.2 30.5 124,367
01/06/2015 31.03 31.5 30.1 30.23 121,543
01/05/2015 32.45 32.5193 31.025 31.29 234,210
01/02/2015 32 32.7 31.85 32.58 189,566
12/31/2014 30.83 32 30.52 32 333,947
12/30/2014 31.12 31.78 30.66 31.03 185,365
12/29/2014 30.3 31.835 30.3 31.48 295,342
12/26/2014 30.6 30.72 30.24 30.37 101,263
12/24/2014 30.23 30.49 30.1572 30.31 81,142
12/23/2014 29.27 30.79 29.1949 30.36 172,407
12/22/2014 29.1 29.85 29.1 29.69 137,957
12/19/2014 30.11 30.11 29 29.27 228,989
12/18/2014 30 30.21 29.381 29.81 264,186
12/17/2014 28.26 29.5 28.2452 29.08 234,470
12/16/2014 27.49 28.76 27 28.29 697,049
12/15/2014 28.5 28.8384 27.81 27.81 331,349
12/12/2014 27.54 28.2549 26.43 27.87 429,822
12/11/2014 27.79 29.02 27.79 28 347,009
12/10/2014 28.72 28.8 27.67 27.88 568,594
12/09/2014 28 29.24 27.96 28.9 352,245
12/08/2014 29.45 29.61 28 28.23 554,796
12/05/2014 30.25 30.29 29.7 29.77 199,490
12/04/2014 30.09 30.3099 29.99 30.25 145,708
12/03/2014 29.64 30.43 29.117 30.09 172,688
12/02/2014 28.31 29.96 28.31 29.9 232,774
12/01/2014 29 29.28 28.14 28.56 483,228
11/28/2014 29.53 29.96 29.08 29.08 289,098
11/26/2014 30.05 30.79 29.75 30.79 448,169
11/25/2014 30.09 30.3233 29.8 29.98 287,053
11/24/2014 30.07 30.34 29.81 30.2 349,251
11/21/2014 29.81 30.62 29.57 30.45 374,672
11/20/2014 29.24 29.99 29.23 29.75 543,533
11/19/2014 30.07 30.33 29.33 29.68 561,212
11/18/2014 30.15 30.44 29.57 30.02 1,306,738
11/17/2014 31.44 31.68 30.37 31.06 2,951,008
11/14/2014 31.59 31.85 31.15 31.25 429,498
11/13/2014 31.53 31.9 31.25 31.56 249,104
11/12/2014 31.84 31.95 31.47 31.61 161,334
11/11/2014 31.84 31.9 31.52 31.86 203,814
11/10/2014 32 32.01 31.3406 31.84 164,707
11/07/2014 31.63 31.98 31.63 31.92 62,309
11/06/2014 31.83 32.02 31.43 31.8 156,152
11/05/2014 31.5 32.02 31.132 31.71 126,599
11/04/2014 31.8 31.9 30.75 31.37 183,256
11/03/2014 31.94 32.24 31.62 31.96 156,297
10/31/2014 31.99 31.99 31.264 31.62 140,702
10/30/2014 31.21 31.53 30.91 31.4 190,061
10/29/2014 31.91 31.91 31.44 31.7 125,539
10/28/2014 31.2 32 30.8201 32 116,737
10/27/2014 31.15 31.46 30.8 31.2 176,345
10/24/2014 31.3 31.7099 30.95 31.53 54,135
10/23/2014 30.88 31.92 30.88 31.3 139,083
10/22/2014 32.24 32.5 30.934 31.04 189,497
10/21/2014 31.97 32.467 31.7 31.95 192,055
10/20/2014 31.75 32.49 31.2801 31.66 821,418
10/17/2014 30.62 32.09 30.61 32.05 642,001
10/16/2014 28.5 31.56 28.5 30.32 447,525
10/15/2014 26.63 29.59 25.9803 29.24 745,064
10/14/2014 28.07 28.4 25.08 27.12 1,578,226
10/13/2014 31.09 31.09 28.32 28.75 539,198
10/10/2014 31.51 31.66 27.01 31.31 1,145,404
10/09/2014 31.65 32.24 31.05 31.92 252,630
10/08/2014 32.24 32.24 31.0401 31.8 235,952
10/07/2014 32.33 32.49 31.95 32.22 97,805
10/06/2014 32.76 32.79 32.3 32.58 114,482
10/03/2014 32.5 32.74 32.36 32.64 70,122
10/02/2014 32.56 32.88 32.111 32.61 201,535
10/01/2014 32.84 33 32.49 32.77 117,719
09/30/2014 32.71 33.027 32.55 32.72 199,443
09/29/2014 32.55 33.02 32.5 32.82 112,272
09/26/2014 32.41 32.91 32.15 32.83 89,571
09/25/2014 32.14 32.4291 32 32.35 128,127
09/24/2014 32.54 32.5999 32.02 32.25 115,355
09/23/2014 32.03 32.73 32.01 32.31 117,721
09/22/2014 32.65 32.65 31.93 32.26 124,834
09/19/2014 32.59 32.78 32.5 32.5 153,851
09/18/2014 32.77 33.1 32.55 32.55 176,025
09/17/2014 32.88 32.95 32.55 32.55 170,480
09/16/2014 32.78 33.01 32.5 32.84 89,704
09/15/2014 32.85 32.85 32.41 32.74 90,694
09/12/2014 32.92 32.98 32.51 32.76 133,454
09/11/2014 32.65 33 32.556 33 144,049
09/10/2014 32.67 32.87 32.5301 32.84 138,847
09/09/2014 33 33 32.36 32.67 177,637
09/08/2014 32.8 33.08 32.73 32.99 113,630
09/05/2014 32.65 33.2 32.52 32.68 154,596
09/04/2014 32.79 33.03 32.37 32.8 226,439
09/03/2014 32.98 33 32.22 32.63 333,390
09/02/2014 33.1 33.2 32.62 32.99 225,575
08/29/2014 32.89 33.1345 32.5343 33.1 73,578
08/28/2014 32.83 33.03 32.47 32.76 93,924
08/27/2014 32.9 33.1 32.7 32.81 97,902
08/26/2014 33.12 33.12 32.56 32.73 126,426
08/25/2014 32.93 33.15 32.66 33 182,381
08/22/2014 32.63 33.03 32.6001 32.93 104,178
08/21/2014 33.2 33.2 32.7262 32.74 96,704
08/20/2014 33.08 33.23 32.88 33.1 99,819
08/19/2014 32.98 33.23 32.6333 32.98 148,436
08/18/2014 32.74 32.81 32.353 32.81 116,356
08/15/2014 32.75 33.2637 32.4107 32.65 275,311
08/14/2014 32.99 33.0101 32.27 32.3 133,100
08/13/2014 32.13 32.7899 32.05 32.65 95,658
08/12/2014 32.92 32.92 32.21 32.26 274,753
08/11/2014 33.1 33.1 32.49 32.98 148,131
08/08/2014 32.59 32.98 32.17 32.96 111,760
08/07/2014 31.97 32.74 31.64 32.41 150,321
08/06/2014 31.25 31.97 31 31.89 165,161
08/05/2014 31.9 31.95 31.1201 31.47 197,578
08/04/2014 32 32.13 31.6401 31.92 261,520
08/01/2014 31 31.86 31 31.86 172,623
07/31/2014 31 31.39 31 31.37 324,178
07/30/2014 31.4 31.5 30.96 31.35 313,889
07/29/2014 31.85 32.14 31.3101 31.69 369,577
07/28/2014 32.43 32.5 31.78 31.94 294,493
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?