Stock Quote

Cheniere Energy (NY: LNG )

58.78 USD -0.73 (-1.23%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 58.10 59.93 58.10 58.78 907,814 -0.73(-1.23%)
Nov 25, 2020 59.23 59.72 58.33 59.51 1,327,200 +0.54(+0.92%)
Nov 24, 2020 57.97 59.11 57.15 58.97 2,280,797 +2.66(+4.72%)
Nov 23, 2020 54.87 56.50 54.75 56.31 1,550,907 +1.87(+3.43%)
Nov 20, 2020 55.00 55.45 53.81 54.44 2,017,600 -0.83(-1.50%)
Nov 19, 2020 53.16 55.39 52.99 55.27 1,887,893 +1.91(+3.58%)
Nov 18, 2020 54.18 54.43 53.14 53.36 1,557,098 -0.77(-1.42%)
Nov 17, 2020 52.78 54.19 52.25 54.13 1,475,353 +1.23(+2.33%)
Nov 16, 2020 52.76 53.78 51.85 52.90 2,268,317 +0.83(+1.59%)
Nov 13, 2020 51.80 52.51 51.50 52.07 1,101,400 +0.57(+1.11%)
Nov 12, 2020 53.28 53.71 51.10 51.50 1,069,650 -2.41(-4.47%)
Nov 11, 2020 53.04 54.02 51.35 53.91 2,771,831 +2.41(+4.68%)
Nov 10, 2020 52.14 52.55 50.77 51.50 2,121,894 -0.30(-0.58%)
Nov 09, 2020 51.51 54.77 51.30 51.80 2,407,877 +1.82(+3.64%)
Nov 06, 2020 48.62 50.50 48.26 49.98 2,109,500 +0.48(+0.97%)
Nov 05, 2020 48.53 50.03 48.36 49.50 1,057,540 +1.28(+2.65%)
Nov 04, 2020 48.25 49.99 47.84 48.22 1,349,720 +0.20(+0.42%)
Nov 03, 2020 47.70 48.98 47.54 48.02 833,303 +0.97(+2.06%)
Nov 02, 2020 48.15 49.09 46.86 47.05 1,036,972 -0.82(-1.71%)
Oct 30, 2020 47.54 48.14 46.81 47.87 1,116,200 -0.23(-0.48%)
Oct 29, 2020 46.87 48.20 45.51 48.10 1,333,698 +0.67(+1.41%)
Oct 28, 2020 46.93 47.72 45.95 47.43 1,354,221 -0.46(-0.96%)
Oct 27, 2020 47.64 49.34 47.63 47.89 1,915,741 +0.26(+0.55%)
Oct 26, 2020 48.25 48.40 46.54 47.63 1,152,488 -1.07(-2.20%)
Oct 23, 2020 50.21 50.56 48.31 48.70 882,300 -1.18(-2.37%)
Oct 22, 2020 49.45 51.02 49.09 49.88 1,201,891 +0.32(+0.65%)
Oct 21, 2020 49.62 49.93 48.84 49.56 4,427,852 -0.27(-0.54%)
Oct 20, 2020 49.79 50.43 49.51 49.83 1,149,476 +0.83(+1.69%)
Oct 19, 2020 50.16 50.87 48.93 49.00 1,085,315 -1.04(-2.08%)
Oct 16, 2020 50.90 51.08 49.82 50.04 1,638,700 -0.85(-1.67%)
Oct 15, 2020 48.97 51.52 48.79 50.89 1,297,719 +1.38(+2.79%)
Oct 14, 2020 50.18 51.44 49.37 49.51 1,519,665 -0.35(-0.70%)
Oct 13, 2020 49.00 50.34 48.83 49.86 1,541,638 +0.83(+1.69%)
Oct 12, 2020 48.19 49.18 47.80 49.03 990,786 +0.74(+1.53%)
Oct 09, 2020 48.51 48.83 47.08 48.29 1,131,800 -0.05(-0.10%)
Oct 08, 2020 46.69 48.67 46.65 48.34 791,303 +2.01(+4.34%)
Oct 07, 2020 46.56 47.09 46.29 46.33 899,016 -0.27(-0.58%)
Oct 06, 2020 47.68 48.50 46.43 46.60 1,018,514 -0.93(-1.96%)
Oct 05, 2020 47.18 48.05 47.06 47.53 683,046 +0.52(+1.11%)
Oct 02, 2020 44.75 47.36 44.65 47.01 1,325,300 +0.67(+1.45%)
Oct 01, 2020 46.00 48.30 46.00 46.34 2,176,861 +0.07(+0.15%)
Sep 30, 2020 48.63 49.14 45.89 46.27 2,407,460 -2.27(-4.68%)
Sep 29, 2020 49.34 50.14 48.34 48.54 1,118,989 -0.79(-1.60%)
Sep 28, 2020 50.00 50.15 49.33 49.33 817,164 -0.32(-0.64%)
Sep 25, 2020 48.60 49.67 48.59 49.65 1,201,400 +0.67(+1.37%)
Sep 24, 2020 48.44 49.65 48.12 48.98 1,692,626 +0.48(+0.99%)
Sep 23, 2020 50.31 50.84 48.50 48.50 1,660,915 -1.90(-3.77%)
Sep 22, 2020 49.45 50.43 49.45 50.40 867,121 +0.76(+1.53%)
Sep 21, 2020 49.59 50.22 47.99 49.64 1,277,018 -0.88(-1.74%)
Sep 18, 2020 50.92 51.77 50.14 50.52 3,120,900 -0.31(-0.61%)
Sep 17, 2020 50.25 51.06 49.52 50.83 1,267,665 +0.33(+0.65%)
Sep 16, 2020 48.76 51.26 48.55 50.50 1,536,996 +2.23(+4.62%)
Sep 15, 2020 49.72 50.20 48.18 48.27 1,655,996 -1.29(-2.60%)
Sep 14, 2020 49.48 50.39 48.99 49.56 1,728,302 +0.53(+1.08%)
Sep 11, 2020 48.93 49.23 48.15 49.03 1,756,900 -0.01(-0.02%)
Sep 10, 2020 49.49 49.75 49.02 49.04 1,799,417 -0.29(-0.59%)
Sep 09, 2020 50.03 51.26 49.29 49.33 2,084,424 -0.44(-0.88%)
Sep 08, 2020 51.04 51.41 49.62 49.77 1,729,904 -2.28(-4.38%)
Sep 04, 2020 52.55 52.90 50.93 52.05 843,600 -0.96(-1.81%)
Sep 03, 2020 54.43 54.63 52.21 53.01 1,394,781 -1.27(-2.34%)
Sep 02, 2020 53.60 54.58 52.95 54.28 1,327,226 +0.54(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.