-
5 DAY PERFORMANCE
-1.50% -
1 MONTH PERFORMANCE
-2.15% -
3 MONTH PERFORMANCE
-4.44% -
6 MONTH PERFORMANCE
-4.10% -
YEAR-TO-DATE PERFORMANCE
-2.25% -
1 YEAR PERFORMANCE
-15.90%
Cheniere Energy Partners, L.P. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/04/2024 | $48.25 | $48.68 (0.89%) | $48.78 | $48.20 | 51,573 | |
11/01/2024 | $50.60 | $49.96 (-1.26%) | $51.14 | $49.54 | 196,100 | $24.18 B |
10/31/2024 | $49.75 | $50.55 (1.61%) | $51.15 | $49.73 | 316,100 | $24.47 B |
10/30/2024 | $49.07 | $49.41 (0.69%) | $49.73 | $49.03 | 108,000 | $23.91 B |
10/29/2024 | $48.75 | $49.19 (0.9%) | $49.49 | $48.26 | 138,200 | $23.81 B |
10/28/2024 | $48.25 | $48.67 (0.87%) | $48.83 | $48.25 | 99,600 | $23.56 B |
10/25/2024 | $48.34 | $48.74 (0.83%) | $49.17 | $48.34 | 107,600 | $23.59 B |
10/24/2024 | $49.24 | $48.47 (-1.56%) | $49.66 | $48.40 | 163,800 | $23.46 B |
10/23/2024 | $48.68 | $49.27 (1.21%) | $49.50 | $48.53 | 90,600 | $23.85 B |
10/22/2024 | $48.08 | $48.58 (1.04%) | $49.75 | $47.55 | 117,300 | $23.51 B |
10/21/2024 | $48.83 | $48.06 (-1.58%) | $48.83 | $47.99 | 177,900 | $23.26 B |
10/18/2024 | $48.49 | $48.96 (0.97%) | $48.96 | $48.16 | 90,300 | $23.70 B |
10/17/2024 | $48.86 | $48.22 (-1.31%) | $49.05 | $47.85 | 137,400 | $23.34 B |
10/16/2024 | $49.75 | $48.79 (-1.93%) | $49.81 | $48.79 | 187,800 | $23.61 B |
10/15/2024 | $50.24 | $49.53 (-1.41%) | $50.65 | $49.53 | 84,800 | $23.97 B |
10/14/2024 | $50.48 | $50.01 (-0.93%) | $50.50 | $49.90 | 65,100 | $24.20 B |
10/11/2024 | $50.99 | $50.17 (-1.61%) | $51.26 | $50.00 | 81,300 | $24.28 B |
10/10/2024 | $49.90 | $50.81 (1.82%) | $50.96 | $49.90 | 51,900 | $24.59 B |
10/09/2024 | $49.98 | $50.08 (0.2%) | $50.25 | $49.73 | 32,500 | $24.24 B |
10/08/2024 | $50.25 | $49.81 (-0.88%) | $50.41 | $49.39 | 77,400 | $24.11 B |
10/07/2024 | $49.58 | $50.30 (1.45%) | $50.72 | $49.58 | 69,300 | $24.35 B |
10/04/2024 | $49.25 | $49.74 (0.99%) | $50.05 | $49.25 | 51,500 | $24.07 B |
10/03/2024 | $49.09 | $49.67 (1.18%) | $49.74 | $48.75 | 51,600 | $24.04 B |
10/02/2024 | $49.26 | $49.06 (-0.41%) | $49.29 | $48.09 | 65,100 | $23.75 B |
10/01/2024 | $48.39 | $49.00 (1.26%) | $49.40 | $48.39 | 83,800 | $23.72 B |
09/30/2024 | $48.00 | $48.72 (1.5%) | $48.72 | $48.00 | 91,800 | $23.58 B |
09/27/2024 | $48.12 | $48.28 (0.33%) | $48.62 | $48.12 | 72,400 | $23.37 B |
09/26/2024 | $48.50 | $47.81 (-1.42%) | $48.71 | $47.78 | 70,100 | $23.14 B |
09/25/2024 | $48.03 | $48.15 (0.25%) | $48.60 | $47.77 | 67,600 | $23.30 B |
09/24/2024 | $48.80 | $48.30 (-1.02%) | $49.28 | $48.30 | 69,000 | $23.38 B |
09/23/2024 | $47.95 | $48.84 (1.86%) | $48.84 | $47.95 | 82,700 | $23.64 B |
09/20/2024 | $47.85 | $47.75 (-0.21%) | $48.09 | $47.58 | 228,200 | $23.11 B |
09/19/2024 | $49.12 | $48.06 (-2.16%) | $49.12 | $47.77 | 120,500 | $23.26 B |
09/18/2024 | $49.00 | $48.57 (-0.88%) | $49.22 | $48.51 | 61,500 | $23.51 B |
09/17/2024 | $48.47 | $48.83 (0.74%) | $49.34 | $48.47 | 91,900 | $23.63 B |
09/16/2024 | $49.01 | $48.73 (-0.57%) | $49.25 | $48.21 | 141,100 | $23.59 B |
09/13/2024 | $48.81 | $48.82 (0.02%) | $49.25 | $48.42 | 101,500 | $23.63 B |
09/12/2024 | $49.01 | $48.96 (-0.1%) | $50.14 | $48.75 | 102,000 | $23.70 B |
09/11/2024 | $49.47 | $48.52 (-1.92%) | $49.50 | $48.51 | 92,900 | $23.48 B |
09/10/2024 | $48.77 | $49.43 (1.35%) | $49.83 | $48.54 | 159,600 | $23.92 B |
09/09/2024 | $48.81 | $48.81 (0%) | $49.50 | $48.50 | 122,000 | $23.62 B |
09/06/2024 | $48.00 | $48.53 (1.1%) | $49.64 | $47.87 | 170,600 | $23.49 B |
09/05/2024 | $48.49 | $47.51 (-2.02%) | $49.44 | $47.50 | 118,600 | $22.99 B |
09/04/2024 | $47.99 | $48.63 (1.33%) | $49.14 | $47.99 | 87,500 | $23.54 B |
09/03/2024 | $48.85 | $48.26 (-1.21%) | $48.85 | $47.57 | 127,400 | $23.36 B |
08/30/2024 | $48.94 | $48.98 (0.08%) | $49.63 | $48.69 | 133,900 | $23.71 B |
08/29/2024 | $47.02 | $48.52 (3.19%) | $48.84 | $47.02 | 121,600 | $23.48 B |
08/28/2024 | $47.50 | $47.43 (-0.15%) | $47.99 | $47.10 | 167,100 | $22.96 B |
08/27/2024 | $48.26 | $47.77 (-1.02%) | $48.40 | $47.36 | 123,100 | $23.12 B |
08/26/2024 | $47.87 | $48.46 (1.23%) | $48.85 | $47.87 | 77,200 | $23.45 B |
08/23/2024 | $47.86 | $47.96 (0.21%) | $48.25 | $47.52 | 102,100 | $23.21 B |
08/22/2024 | $48.63 | $47.81 (-1.69%) | $48.63 | $47.75 | 136,000 | $23.14 B |
08/21/2024 | $49.36 | $48.42 (-1.9%) | $49.50 | $48.17 | 127,300 | $23.44 B |
08/20/2024 | $49.48 | $48.97 (-1.03%) | $49.75 | $48.55 | 118,900 | $23.70 B |
08/19/2024 | $50.77 | $49.78 (-1.95%) | $51.11 | $49.29 | 135,600 | $24.09 B |
08/16/2024 | $49.20 | $50.65 (2.95%) | $50.68 | $49.06 | 186,400 | $24.51 B |
08/15/2024 | $48.67 | $49.21 (1.11%) | $49.66 | $48.67 | 139,400 | $23.82 B |
08/14/2024 | $47.72 | $48.64 (1.93%) | $48.97 | $47.63 | 218,600 | $23.54 B |
08/13/2024 | $47.50 | $47.49 (-0.02%) | $48.43 | $47.42 | 235,200 | $22.99 B |
08/12/2024 | $47.75 | $47.40 (-0.73%) | $47.89 | $47.00 | 214,700 | $22.94 B |
08/09/2024 | $48.39 | $47.51 (-1.82%) | $48.73 | $47.27 | 218,500 | $22.99 B |
08/08/2024 | $48.88 | $48.44 (-0.9%) | $49.58 | $48.26 | 437,000 | $23.44 B |
08/07/2024 | $49.03 | $48.54 (-1%) | $50.19 | $48.51 | 270,400 | $23.49 B |
08/06/2024 | $50.71 | $49.52 (-2.35%) | $50.91 | $49.43 | 330,700 | $23.97 B |
08/05/2024 | $50.40 | $50.08 (-0.63%) | $51.32 | $49.82 | 197,500 | $24.24 B |