Cheniere Energy Partners

CQP
🏛️ usa →
53.51
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 42.15 42.27 41.49 42.24 0.2M
2021-12-30 41.85 42.24 41.47 42.14 0.1M
2021-12-29 42.31 42.45 41.89 41.92 0.1M
2021-12-28 41.44 42.34 41.23 42.28 0.2M
2021-12-27 41.81 42.08 41.16 41.70 0.1M
2021-12-23 40.80 41.76 40.80 41.59 0.2M
2021-12-22 40.75 41.44 40.00 40.82 0.2M
2021-12-21 39.89 40.71 39.24 40.51 0.1M
2021-12-20 40.18 40.25 38.98 39.23 0.2M
2021-12-17 40.62 40.73 39.50 40.49 0.4M
2021-12-16 39.44 40.49 39.31 40.44 0.1M
2021-12-15 38.53 39.71 38.19 39.29 0.2M
2021-12-14 38.82 39.22 38.50 38.97 0.1M
2021-12-13 39.95 39.95 38.80 38.89 0.2M
2021-12-10 39.31 40.26 39.09 39.92 0.2M
2021-12-09 40.25 40.39 39.24 39.24 0.2M
2021-12-08 40.40 40.86 40.25 40.25 0.2M
2021-12-07 40.52 41.18 40.26 40.84 0.2M
2021-12-06 41.01 41.01 40.35 40.48 0.2M
2021-12-03 42.55 42.55 40.60 40.88 0.1M
2021-12-02 42.02 42.63 42.02 42.11 0.1M
2021-12-01 42.88 42.89 42.02 42.44 0.1M
2021-11-30 41.09 42.21 40.50 42.21 0.4M
2021-11-29 43.50 43.85 42.33 43.09 0.3M
2021-11-26 42.18 43.49 42.02 43.48 0.1M
2021-11-24 41.50 43.50 41.29 43.34 0.1M
2021-11-23 41.00 41.68 40.64 41.28 0.1M
2021-11-22 40.57 41.40 40.32 40.62 0.1M
2021-11-19 40.91 41.10 40.34 40.55 0.1M
2021-11-18 41.35 41.99 40.90 41.10 0.1M
2021-11-17 41.83 42.20 41.34 41.37 0.2M
2021-11-16 42.31 43.11 41.90 41.99 0.1M
2021-11-15 42.72 43.19 42.21 42.31 0.1M
2021-11-12 43.04 43.31 42.23 42.76 0.1M
2021-11-11 42.70 43.31 42.14 42.93 0.1M
2021-11-10 43.21 43.50 41.97 42.36 0.2M
2021-11-09 43.74 43.74 43.05 43.05 0.0M
2021-11-08 43.14 43.56 42.89 43.55 0.1M
2021-11-05 43.51 43.81 42.78 42.85 0.1M
2021-11-04 44.19 44.19 42.61 43.63 0.1M
2021-11-03 43.97 43.97 42.43 43.59 0.2M
2021-11-02 44.23 44.23 42.75 43.71 0.2M
2021-11-01 43.94 44.51 43.65 44.10 0.2M
2021-10-29 43.76 44.11 43.11 44.05 0.2M
2021-10-28 43.67 44.56 43.28 44.04 0.2M
2021-10-27 43.97 44.76 43.57 44.39 0.3M
2021-10-26 44.72 44.72 43.12 43.47 0.1M
2021-10-25 44.36 44.74 43.79 44.47 0.1M
2021-10-22 44.29 44.48 43.50 43.93 0.1M
2021-10-21 44.28 44.68 43.12 44.04 0.2M
2021-10-20 44.08 44.50 43.53 44.49 0.2M
2021-10-19 44.00 44.27 43.52 44.08 0.2M
2021-10-18 44.22 44.50 43.50 43.70 0.2M
2021-10-15 43.85 43.85 43.11 43.60 0.2M
2021-10-14 43.00 43.76 42.02 43.58 0.2M
2021-10-13 41.73 42.55 41.42 42.52 0.2M
2021-10-12 42.30 42.30 41.05 41.99 0.1M
2021-10-11 41.59 42.46 41.31 42.33 0.1M
2021-10-08 41.07 41.39 40.73 41.33 0.2M
2021-10-07 40.99 41.38 40.54 41.24 0.2M
2021-10-06 40.92 41.56 40.36 40.88 0.2M
2021-10-05 42.43 42.43 40.90 40.92 0.2M
2021-10-04 41.30 42.11 40.87 41.26 0.2M
2021-10-01 40.67 42.17 40.65 40.94 0.2M
2021-09-30 41.34 41.45 40.59 40.67 0.3M
2021-09-29 41.24 41.88 40.74 41.38 0.2M
2021-09-28 42.19 42.22 41.00 41.52 0.1M
2021-09-27 41.59 42.44 40.42 41.34 0.2M
2021-09-24 40.00 41.20 40.00 40.81 0.1M
2021-09-23 40.00 41.20 39.70 40.22 0.2M
2021-09-22 38.56 40.14 38.46 39.78 0.3M
2021-09-21 38.70 39.19 38.10 38.24 0.1M
2021-09-20 39.09 39.93 38.00 38.31 0.2M
2021-09-17 40.71 40.80 39.00 39.13 0.4M
2021-09-16 41.54 41.67 40.49 40.91 0.2M
2021-09-15 40.75 41.87 40.55 41.51 0.2M
2021-09-14 41.87 42.22 40.62 40.84 0.1M
2021-09-13 41.65 42.69 41.61 42.07 0.1M
2021-09-10 43.01 43.03 41.16 41.19 0.1M
2021-09-09 42.33 43.39 42.14 42.79 0.1M
2021-09-08 42.21 42.90 42.15 42.74 0.1M
2021-09-07 42.00 42.38 41.81 42.00 0.1M
2021-09-03 42.25 42.46 41.83 41.93 0.0M
2021-09-02 41.76 42.75 41.76 42.46 0.1M
2021-09-01 41.20 41.89 40.06 41.75 0.1M
2021-08-31 40.07 41.13 39.85 40.83 0.4M
2021-08-30 40.75 40.87 40.07 40.07 0.1M
2021-08-27 40.51 41.38 40.26 40.44 0.1M
2021-08-26 40.70 41.10 40.26 40.26 0.1M
2021-08-25 40.43 41.39 40.25 40.73 0.1M
2021-08-24 40.37 41.37 40.16 40.49 0.1M
2021-08-23 40.94 41.66 40.20 40.29 0.2M
2021-08-20 42.45 42.72 40.79 41.14 0.2M
2021-08-19 42.41 42.84 41.68 42.84 0.2M
2021-08-18 41.63 43.06 41.48 42.92 0.2M
2021-08-17 41.19 42.59 41.19 42.38 0.1M
2021-08-16 41.01 41.93 40.82 41.52 0.1M
2021-08-13 42.07 42.07 40.78 41.33 0.1M
2021-08-12 40.98 41.79 40.46 41.79 0.1M
2021-08-11 41.12 41.38 40.43 41.08 0.1M
2021-08-10 40.12 40.75 39.52 40.60 0.1M
2021-08-09 38.60 40.03 38.60 39.92 0.1M
2021-08-06 39.84 40.59 39.03 39.04 0.2M
2021-08-05 41.55 41.55 39.74 40.00 0.2M
2021-08-04 41.07 41.66 40.51 40.51 0.4M
2021-08-03 41.77 42.50 41.14 41.21 0.1M
2021-08-02 42.57 42.95 41.51 41.61 0.1M
2021-07-30 42.10 43.10 42.08 42.27 0.1M
2021-07-29 42.19 42.47 41.64 42.05 0.1M
2021-07-28 41.40 42.38 40.61 42.19 0.1M
2021-07-27 41.40 41.50 40.63 41.00 0.1M
2021-07-26 41.45 41.96 41.34 41.49 0.2M
2021-07-23 41.95 42.76 41.45 41.50 0.1M
2021-07-22 42.00 42.52 41.76 41.76 0.1M
2021-07-21 43.00 43.86 41.97 42.07 0.2M
2021-07-20 41.46 43.38 41.40 43.35 0.2M
2021-07-19 42.44 42.84 41.60 41.82 0.2M
2021-07-16 43.21 43.39 42.55 42.98 0.1M
2021-07-15 42.99 43.39 42.50 42.70 0.1M
2021-07-14 43.81 44.70 42.99 42.99 0.1M
2021-07-13 44.10 45.15 44.09 44.09 0.1M
2021-07-12 44.87 45.20 44.53 45.02 0.1M
2021-07-09 44.29 45.33 44.29 45.15 0.1M
2021-07-08 44.12 44.81 43.53 44.20 0.1M
2021-07-07 45.01 45.36 44.00 44.98 0.1M
2021-07-06 45.75 45.75 43.90 44.99 0.1M
2021-07-02 44.94 45.66 44.00 45.50 0.1M
2021-07-01 44.71 45.10 43.87 45.10 0.1M
2021-06-30 43.44 44.50 43.44 44.29 0.1M
2021-06-29 43.08 43.62 43.06 43.44 0.0M
2021-06-28 43.67 43.84 42.83 43.05 0.1M
2021-06-25 43.81 44.09 43.41 43.72 0.2M
2021-06-24 43.21 43.89 43.03 43.74 0.1M
2021-06-23 42.76 44.00 42.69 42.90 0.1M
2021-06-22 42.70 42.86 42.25 42.56 0.2M
2021-06-21 43.50 43.50 42.66 42.70 0.2M
2021-06-18 43.95 44.14 42.76 43.36 0.4M
2021-06-17 44.53 44.89 43.18 44.19 0.3M
2021-06-16 44.99 45.02 44.40 44.70 0.2M
2021-06-15 44.64 45.11 44.27 44.61 0.3M
2021-06-14 44.00 44.25 43.47 44.21 0.4M
2021-06-11 43.09 43.36 42.80 43.22 0.2M
2021-06-10 42.55 43.07 42.30 43.07 0.3M
2021-06-09 41.50 42.40 41.41 42.16 0.2M
2021-06-08 42.00 42.20 41.17 41.48 0.5M
2021-06-07 41.75 42.17 41.75 41.88 0.1M
2021-06-04 42.24 42.24 41.90 41.94 0.1M
2021-06-03 42.20 42.39 41.82 41.90 0.1M
2021-06-02 42.03 42.63 41.82 42.25 0.1M
2021-06-01 41.33 42.35 41.33 42.33 0.2M
2021-05-28 41.09 41.78 41.00 41.26 0.2M
2021-05-27 40.58 41.31 40.58 41.22 0.2M
2021-05-26 40.00 40.75 39.77 40.60 0.2M
2021-05-25 40.79 41.05 40.10 40.23 0.2M
2021-05-24 40.51 40.89 40.05 40.55 0.2M
2021-05-21 41.06 41.09 40.31 40.36 0.1M
2021-05-20 40.34 40.93 40.10 40.74 0.2M
2021-05-19 41.00 41.27 40.12 40.42 0.2M
2021-05-18 42.00 42.64 41.23 41.35 0.2M
2021-05-17 41.00 42.23 41.00 42.13 0.2M
2021-05-14 41.68 41.72 40.97 41.32 0.2M
2021-05-13 40.38 41.74 40.38 41.19 0.2M
2021-05-12 41.21 41.64 40.34 40.34 0.2M
2021-05-11 41.34 41.65 40.86 40.86 0.2M
2021-05-10 41.76 42.40 41.10 41.85 0.5M
2021-05-07 41.44 42.46 40.50 41.31 0.3M
2021-05-06 41.70 41.91 40.97 41.58 0.2M
2021-05-05 42.20 42.61 41.52 41.52 0.2M
2021-05-04 42.94 42.95 42.12 42.61 0.3M
2021-05-03 42.96 43.15 42.11 42.91 0.4M
2021-04-30 42.67 43.13 41.99 42.09 0.4M
2021-04-29 42.42 43.25 42.14 43.06 0.3M
2021-04-28 41.34 42.30 41.34 42.12 0.2M
2021-04-27 41.63 41.63 40.84 41.20 0.1M
2021-04-26 40.42 41.30 40.42 41.30 0.2M
2021-04-23 39.95 40.98 39.88 40.98 0.2M
2021-04-22 41.24 41.24 39.51 39.97 0.1M
2021-04-21 40.88 41.58 40.48 41.08 0.2M
2021-04-20 41.16 41.49 40.30 40.95 0.1M
2021-04-19 41.57 41.84 41.21 41.36 0.1M
2021-04-16 41.66 41.86 41.20 41.57 0.1M
2021-04-15 41.81 42.00 41.51 41.68 0.1M
2021-04-14 41.88 42.14 41.49 41.87 0.2M
2021-04-13 41.34 41.77 40.95 41.57 0.1M
2021-04-12 41.48 41.77 41.16 41.42 0.1M
2021-04-09 42.21 42.93 41.36 41.66 0.2M
2021-04-08 42.42 42.73 41.74 42.71 0.1M
2021-04-07 42.63 42.79 42.05 42.73 0.1M
2021-04-06 42.22 42.95 42.03 42.94 0.1M
2021-04-05 42.15 42.57 41.91 42.48 0.1M
2021-04-01 41.52 42.47 41.26 42.30 0.2M
2021-03-31 42.32 42.59 41.54 41.55 0.3M
2021-03-30 42.60 42.60 41.36 41.64 0.1M
2021-03-29 42.34 42.57 41.31 42.57 0.1M
2021-03-26 40.97 42.61 40.79 42.60 0.1M
2021-03-25 41.32 41.38 40.25 40.95 0.1M
2021-03-24 41.47 42.05 41.45 41.46 2.5M
2021-03-23 43.28 43.32 41.30 41.35 0.1M
2021-03-22 43.43 43.98 43.19 43.29 0.1M
2021-03-19 43.06 44.22 43.01 43.61 0.3M
2021-03-18 44.13 44.13 43.06 43.37 0.2M
2021-03-17 43.63 44.63 43.47 43.99 0.2M
2021-03-16 44.02 44.62 43.62 44.13 0.2M
2021-03-15 43.73 44.46 43.34 43.87 0.1M
2021-03-12 42.62 44.20 42.62 43.34 0.3M
2021-03-11 42.72 43.61 42.30 43.61 0.1M
2021-03-10 40.92 42.66 40.54 42.36 0.2M
2021-03-09 41.05 41.05 40.56 40.62 0.3M
2021-03-08 42.00 42.22 40.70 40.73 0.1M
2021-03-05 42.50 42.50 40.55 41.75 0.1M
2021-03-04 41.08 41.70 40.62 41.35 0.2M
2021-03-03 40.73 41.71 40.58 40.79 0.1M
2021-03-02 41.71 41.71 40.52 41.00 0.3M
2021-03-01 40.31 42.17 40.30 41.32 0.7M
2021-02-26 40.39 40.42 39.15 39.75 0.3M
2021-02-25 40.50 40.50 39.12 40.03 0.1M
2021-02-24 41.15 41.25 40.09 40.37 0.2M
2021-02-23 41.38 41.38 39.68 40.82 0.1M
2021-02-22 40.59 41.39 40.59 41.25 0.2M
2021-02-19 40.41 41.69 40.33 40.85 0.1M
2021-02-18 40.79 41.28 40.20 40.23 0.2M
2021-02-17 40.25 40.91 39.66 40.79 0.1M
2021-02-16 39.66 40.38 39.50 40.35 0.1M
2021-02-12 39.66 40.35 39.66 40.00 0.2M
2021-02-11 39.24 39.99 39.12 39.75 0.1M
2021-02-10 39.30 39.95 38.85 39.24 0.1M
2021-02-09 39.43 39.44 38.75 38.82 0.1M
2021-02-08 38.61 39.34 38.61 39.34 0.1M
2021-02-05 39.03 39.41 38.21 38.58 0.1M
2021-02-04 39.46 39.84 39.10 39.50 0.1M
2021-02-03 39.06 39.70 38.67 39.41 0.1M
2021-02-02 39.71 39.95 38.68 38.93 0.1M
2021-02-01 38.50 39.65 38.13 39.28 0.4M
2021-01-29 39.35 39.71 38.90 39.14 0.2M
2021-01-28 37.86 39.56 37.71 39.53 0.2M
2021-01-27 37.17 38.04 37.02 37.69 0.2M
2021-01-26 38.61 39.00 37.67 37.92 0.3M
2021-01-25 39.02 39.08 37.95 38.70 0.2M
2021-01-22 37.48 38.92 37.48 38.88 0.1M
2021-01-21 38.29 38.54 37.30 38.19 0.3M
2021-01-20 38.90 39.19 37.90 38.73 0.2M
2021-01-19 39.75 39.75 38.59 39.00 0.2M
2021-01-15 38.50 39.40 38.48 39.25 0.2M
2021-01-14 38.68 39.12 38.12 38.97 0.2M
2021-01-13 38.33 38.92 37.96 38.52 0.2M
2021-01-12 37.18 38.30 37.06 37.98 0.2M
2021-01-11 35.24 37.44 35.03 36.70 0.1M
2021-01-08 36.97 36.97 35.70 36.15 0.2M
2021-01-07 36.10 36.71 35.60 36.30 0.3M
2021-01-06 35.47 36.13 34.54 35.81 0.3M
2021-01-05 34.75 35.96 34.55 34.73 0.3M
2021-01-04 35.84 36.49 34.55 34.80 0.4M