Cheniere Energy Partners

CQP
🏛️ usa →
53.82
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 52.64 52.64 52.64 52.64 1.5K
09:34 52.65 52.65 52.65 52.65 0.2K
09:36 52.74 52.74 52.74 52.74 3.4K
09:38 52.99 52.99 52.99 52.99 2.7K
09:45 52.99 52.99 52.99 52.99 0.9K
09:55 53.14 53.14 53.14 53.14 0.1K
09:57 53.13 53.13 53.13 53.13 0.6K
10:03 52.92 52.92 52.92 52.92 0.2K
10:08 53.13 53.13 53.13 53.13 0.3K
10:20 53.02 53.02 53.02 53.02 0.6K
10:28 53.21 53.21 53.21 53.21 1.6K
10:31 53.50 53.50 53.50 53.50 0.6K
11:01 52.94 52.94 52.94 52.94 0.3K
11:11 53.19 53.19 53.19 53.19 0.4K
11:16 53.35 53.35 53.35 53.35 1.0K
11:21 53.16 53.16 53.16 53.16 0.3K
11:22 53.16 53.16 53.16 53.16 0.5K
11:39 53.39 53.39 53.39 53.39 1.1K
11:43 53.16 53.16 53.16 53.16 0.3K
11:57 53.18 53.18 53.18 53.18 0.7K
12:19 53.06 53.06 53.06 53.06 0.4K
12:25 53.41 53.41 53.41 53.41 0.4K
12:36 53.30 53.30 53.30 53.30 0.3K
12:57 53.28 53.28 53.28 53.28 0.7K
12:58 53.41 53.41 53.32 53.32 2.9K
13:05 53.49 53.49 53.49 53.49 1.2K
13:15 53.50 53.50 53.50 53.50 0.1K
13:20 53.50 53.50 53.50 53.50 1.9K
13:26 53.39 53.39 53.39 53.39 0.2K
13:41 53.46 53.46 53.46 53.46 0.1K
13:47 53.46 53.46 53.46 53.46 0.3K
13:55 53.47 53.47 53.47 53.47 0.5K
14:06 53.52 53.52 53.52 53.52 0.4K
14:15 53.46 53.46 53.46 53.46 3.8K
14:23 53.20 53.20 53.20 53.20 1.2K
14:54 53.21 53.21 53.21 53.21 1.0K
15:07 53.22 53.22 53.22 53.22 0.4K
15:11 53.22 53.22 53.22 53.22 0.3K
15:21 53.31 53.31 53.27 53.27 1.7K
15:25 53.30 53.30 53.30 53.30 1.6K
15:30 53.37 53.37 53.37 53.37 1.8K
15:31 53.46 53.46 53.46 53.46 0.4K
15:33 53.47 53.47 53.47 53.47 0.2K
15:35 53.54 53.54 53.54 53.54 1.2K
15:39 53.42 53.42 53.42 53.42 0.2K
15:43 53.52 53.52 53.52 53.52 0.2K
15:44 53.51 53.51 53.51 53.51 0.1K
15:45 53.52 53.52 53.52 53.52 1.2K
15:46 53.52 53.52 53.42 53.42 1.8K
15:48 53.50 53.50 53.50 53.50 0.4K
15:50 53.38 53.38 53.38 53.38 1.2K
15:51 53.38 53.39 53.38 53.39 2.6K
15:52 53.39 53.39 53.39 53.39 0.7K
15:56 53.39 53.39 53.39 53.39 0.5K
15:57 53.42 53.52 53.41 53.41 5.9K
15:58 53.54 53.56 53.40 53.56 3.6K
15:59 53.63 53.64 53.55 53.62 9.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 53.27 53.97 53.01 53.82 0.1M
2025-09-29 54.05 53.74 52.98 53.49 0.1M
2025-09-26 53.53 54.46 53.53 54.03 0.1M
2025-09-25 53.28 54.16 53.20 53.74 0.0M
2025-09-24 52.91 53.64 52.64 53.55 0.1M
2025-09-23 51.97 52.78 51.63 52.76 0.1M
2025-09-22 52.06 52.38 51.53 51.87 0.1M
2025-09-19 53.70 53.97 52.39 52.39 0.1M
2025-09-18 53.50 53.93 53.25 53.77 0.1M
2025-09-17 53.00 53.71 53.00 53.63 0.1M
2025-09-16 51.77 53.67 51.77 53.18 0.2M
2025-09-15 52.10 52.40 51.74 51.89 0.1M
2025-09-12 53.27 53.29 52.00 52.05 0.2M
2025-09-11 53.10 53.46 52.90 53.27 0.1M
2025-09-10 53.45 54.25 53.08 53.14 0.1M
2025-09-09 53.50 54.03 53.42 53.46 0.0M
2025-09-08 54.25 54.25 53.18 53.50 0.1M
2025-09-05 54.05 54.26 53.39 53.98 0.1M
2025-09-04 53.87 54.33 53.74 54.06 0.0M
2025-09-03 54.24 54.57 53.45 53.79 0.1M
2025-09-02 55.07 55.30 54.13 54.44 0.1M
2025-08-29 55.00 55.75 55.00 55.24 0.1M
2025-08-28 54.25 55.39 54.25 55.38 0.1M
2025-08-27 54.50 54.62 54.03 54.44 0.0M
2025-08-26 53.77 54.42 53.61 54.30 0.0M
2025-08-25 54.24 54.53 53.76 53.98 0.0M
2025-08-22 55.00 55.27 54.29 54.30 0.1M
2025-08-21 53.80 54.74 53.75 54.60 0.1M
2025-08-20 53.50 54.25 53.01 53.98 0.1M
2025-08-19 54.00 54.05 53.00 53.18 0.1M
2025-08-18 53.74 54.06 53.12 54.00 0.1M
2025-08-15 54.75 54.95 53.91 54.01 0.0M
2025-08-14 54.46 54.95 53.91 54.71 0.1M
2025-08-13 53.75 54.57 53.16 54.44 0.1M
2025-08-12 52.50 53.68 52.50 53.66 0.1M
2025-08-11 54.36 54.36 52.62 52.62 0.2M
2025-08-08 55.01 55.63 54.13 54.51 0.2M
2025-08-07 55.74 56.12 54.69 55.43 0.2M
2025-08-06 56.70 57.17 55.52 55.86 0.1M
2025-08-05 57.16 57.20 55.60 56.37 0.1M
2025-08-04 56.84 58.11 56.82 57.23 0.1M
2025-08-01 57.75 57.75 56.07 56.84 0.1M
2025-07-31 57.24 58.18 57.10 57.67 0.1M
2025-07-30 57.75 58.04 56.92 57.53 0.1M
2025-07-29 56.00 57.74 56.00 57.73 0.1M
2025-07-28 55.68 56.35 55.51 55.76 0.1M
2025-07-25 55.16 55.38 54.63 55.03 0.1M
2025-07-24 53.41 55.23 53.14 55.23 0.1M
2025-07-23 52.25 53.50 52.25 53.40 0.2M
2025-07-22 52.49 53.17 52.33 52.38 0.1M
2025-07-21 54.62 54.62 52.51 52.51 0.3M
2025-07-18 53.01 54.91 53.01 54.62 0.2M
2025-07-17 52.99 53.43 52.31 52.93 0.2M
2025-07-16 53.50 53.99 52.76 53.00 0.2M
2025-07-15 54.54 54.94 53.53 53.53 0.2M
2025-07-14 54.10 55.25 53.91 54.99 0.4M
2025-07-11 54.49 54.76 54.07 54.07 0.2M
2025-07-10 54.63 54.75 54.40 54.75 0.1M
2025-07-09 54.90 55.13 54.52 54.90 0.1M
2025-07-08 55.22 55.40 54.80 55.15 0.1M
2025-07-07 55.75 55.95 55.05 55.45 0.1M
2025-07-03 55.57 56.25 55.42 56.13 0.1M
2025-07-02 55.00 56.12 54.71 55.82 0.1M
2025-07-01 55.85 55.85 54.50 55.32 0.3M
2025-06-30 55.50 56.05 54.92 56.05 0.1M
2025-06-27 56.25 56.39 55.25 55.68 0.1M
2025-06-26 54.62 56.70 54.62 56.42 0.3M
2025-06-25 56.51 56.51 54.60 54.61 0.4M
2025-06-24 55.37 57.40 55.37 56.40 0.2M
2025-06-23 56.25 56.29 55.05 55.76 0.2M
2025-06-20 56.63 56.68 55.71 56.00 0.7M
2025-06-18 57.07 57.59 56.07 56.52 0.3M
2025-06-17 57.00 57.96 56.39 56.70 0.2M
2025-06-16 57.74 58.55 55.87 56.82 0.2M
2025-06-13 58.82 59.00 56.31 57.74 0.3M
2025-06-12 57.24 58.60 57.24 58.14 0.1M
2025-06-11 58.37 58.37 57.01 57.49 0.2M
2025-06-10 57.79 57.79 56.22 56.94 0.1M
2025-06-09 59.00 59.00 56.56 56.74 0.2M
2025-06-06 58.85 59.26 58.34 58.84 0.1M
2025-06-05 58.50 59.35 58.06 58.89 0.2M
2025-06-04 59.33 59.70 57.95 58.64 0.2M
2025-06-03 58.01 59.81 58.01 59.50 0.1M
2025-06-02 57.69 58.41 56.64 58.39 0.2M
2025-05-30 57.24 58.14 57.00 57.37 0.2M
2025-05-29 59.49 59.49 57.41 57.41 0.2M
2025-05-28 58.58 59.00 58.32 58.73 0.0M
2025-05-27 57.65 58.95 57.48 58.63 0.1M
2025-05-23 56.90 58.08 56.90 57.83 0.1M
2025-05-22 56.75 57.87 56.29 57.25 0.1M
2025-05-21 57.99 58.00 56.75 57.11 0.1M
2025-05-20 58.50 58.85 57.85 58.42 0.1M
2025-05-19 60.74 60.75 57.98 58.71 0.3M
2025-05-16 61.15 62.33 60.14 61.27 0.2M
2025-05-15 59.35 61.24 59.35 61.22 0.2M
2025-05-14 58.76 59.73 58.00 59.54 0.1M
2025-05-13 56.91 59.23 56.91 58.84 0.1M
2025-05-12 58.14 58.14 56.33 57.03 0.1M
2025-05-09 56.94 58.63 56.19 57.48 0.2M
2025-05-08 59.38 59.60 56.40 57.02 0.5M
2025-05-07 58.50 59.37 57.82 58.76 0.3M
2025-05-06 60.12 60.15 58.43 59.29 0.1M
2025-05-05 60.49 60.49 59.27 59.65 0.1M
2025-05-02 58.49 60.68 58.49 60.68 0.1M
2025-05-01 58.80 59.98 58.15 58.53 0.1M
2025-04-30 59.53 59.75 57.74 58.78 0.1M
2025-04-29 59.75 60.50 59.42 60.19 0.1M
2025-04-28 59.50 60.41 58.80 60.41 0.1M
2025-04-25 59.00 60.00 57.78 59.50 0.2M
2025-04-24 59.45 59.97 58.39 59.21 0.1M
2025-04-23 59.06 60.06 58.56 59.16 0.1M
2025-04-22 57.56 59.42 57.56 58.89 0.1M
2025-04-21 60.72 60.72 57.35 57.74 0.1M
2025-04-17 61.74 63.11 60.86 60.86 0.1M
2025-04-16 59.91 61.51 59.91 61.01 0.1M
2025-04-15 61.37 61.37 59.52 59.82 0.1M
2025-04-14 59.15 59.92 58.27 59.57 0.1M
2025-04-11 57.25 58.58 56.09 58.13 0.1M
2025-04-10 60.34 60.34 55.91 57.03 0.2M
2025-04-09 55.06 60.47 54.70 59.78 0.1M
2025-04-08 61.05 61.05 55.00 55.91 0.2M
2025-04-07 53.28 57.46 52.59 56.33 0.3M
2025-04-04 63.01 63.41 56.88 57.48 0.3M
2025-04-03 66.82 66.82 63.25 64.23 0.2M
2025-04-02 67.66 68.42 66.91 67.99 0.1M
2025-04-01 67.00 68.29 65.54 68.04 0.2M
2025-03-31 63.24 66.54 63.00 66.04 0.2M
2025-03-28 63.17 64.00 63.13 63.94 0.1M
2025-03-27 63.65 64.49 63.09 63.69 0.1M
2025-03-26 62.77 64.18 62.77 63.69 0.1M
2025-03-25 62.01 63.40 62.01 62.71 0.1M
2025-03-24 62.49 63.50 62.24 62.48 0.1M
2025-03-21 61.91 62.26 60.90 61.89 1.0M
2025-03-20 63.82 64.28 61.19 61.69 0.3M
2025-03-19 65.25 65.54 64.33 64.47 0.1M
2025-03-18 64.35 65.74 64.27 65.11 0.1M
2025-03-17 63.14 65.55 63.14 64.25 0.2M
2025-03-14 62.25 65.49 62.25 63.41 0.3M
2025-03-13 62.49 63.21 62.21 62.21 0.1M
2025-03-12 63.06 63.86 62.33 62.38 0.1M
2025-03-11 62.55 63.72 61.84 62.07 0.2M
2025-03-10 62.82 63.47 62.01 63.03 0.2M
2025-03-07 61.12 64.39 60.20 63.60 0.2M
2025-03-06 63.13 63.25 61.14 61.65 0.2M
2025-03-05 64.24 64.25 62.16 63.44 0.2M
2025-03-04 66.54 66.55 63.51 64.30 0.2M
2025-03-03 68.00 68.30 66.07 67.08 0.2M
2025-02-28 65.56 67.94 65.38 67.71 0.2M
2025-02-27 65.50 66.89 64.53 66.15 0.1M
2025-02-26 63.48 65.55 63.26 65.55 0.1M
2025-02-25 63.74 63.86 61.81 63.57 0.1M
2025-02-24 62.00 64.20 61.34 63.97 0.1M
2025-02-21 62.29 63.49 61.50 62.05 0.2M
2025-02-20 61.25 63.30 59.83 63.14 0.2M
2025-02-19 62.24 62.42 61.01 61.09 0.1M
2025-02-18 61.66 63.01 61.40 62.44 0.1M
2025-02-14 62.40 63.07 61.40 61.66 0.3M
2025-02-13 61.14 62.66 61.14 62.33 0.2M
2025-02-12 62.01 62.54 60.45 61.00 0.1M
2025-02-11 63.27 63.70 61.55 62.24 0.2M
2025-02-10 61.50 64.52 61.42 63.56 0.6M
2025-02-07 62.64 62.64 61.25 62.16 0.3M
2025-02-06 64.57 64.76 62.14 62.64 0.3M
2025-02-05 64.69 65.24 64.09 64.60 0.6M
2025-02-04 65.25 66.47 64.11 64.23 0.4M
2025-02-03 60.22 65.17 60.01 65.17 0.3M
2025-01-31 62.74 62.80 61.05 61.36 0.3M
2025-01-30 61.35 63.29 60.28 63.29 1.3M
2025-01-29 61.74 63.00 61.36 61.58 0.1M
2025-01-28 59.52 61.84 59.25 61.77 0.2M
2025-01-27 61.65 61.69 58.60 59.01 0.2M
2025-01-24 61.77 62.75 61.70 61.70 0.2M
2025-01-23 60.51 61.82 60.33 61.60 0.2M
2025-01-22 62.90 63.01 60.14 60.51 0.3M
2025-01-21 62.20 62.89 62.13 62.79 0.2M
2025-01-17 62.00 62.50 61.60 62.14 0.2M
2025-01-16 59.59 61.99 59.10 61.93 0.3M
2025-01-15 59.27 59.98 58.66 59.58 0.2M
2025-01-14 56.37 59.73 56.05 58.98 0.3M
2025-01-13 55.79 56.73 55.51 56.47 0.2M
2025-01-10 57.27 57.51 55.67 56.13 0.2M
2025-01-08 55.25 57.07 55.16 57.07 0.2M
2025-01-07 55.51 55.96 55.15 55.42 0.1M
2025-01-06 56.19 56.25 55.26 55.65 0.1M
2025-01-03 56.00 56.80 55.10 55.46 0.1M
2025-01-02 53.97 55.65 53.94 55.65 0.2M