Stock Quote

Cheniere Energy (NY: LNG )

106.89 USD -1.96 (-1.80%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 71.55 72.27 71.19 72.01 1,418,702 -0.19(-0.26%)
Mar 30, 2021 72.93 72.93 71.71 72.20 923,286 -1.10(-1.50%)
Mar 29, 2021 74.10 74.34 72.22 73.30 1,044,817 -0.75(-1.01%)
Mar 26, 2021 72.39 74.08 72.01 74.05 913,700 +1.58(+2.18%)
Mar 25, 2021 71.04 72.55 69.56 72.47 1,272,532 +0.52(+0.72%)
Mar 24, 2021 71.73 72.20 70.59 71.95 1,280,658 +1.06(+1.50%)
Mar 23, 2021 71.29 72.68 69.92 70.89 1,614,936 -1.76(-2.42%)
Mar 22, 2021 71.07 72.88 70.80 72.65 1,386,139 +1.39(+1.95%)
Mar 19, 2021 71.48 72.74 70.71 71.26 3,254,000 -0.22(-0.31%)
Mar 18, 2021 73.70 73.98 71.16 71.48 1,662,177 -2.64(-3.56%)
Mar 17, 2021 75.34 75.52 73.75 74.12 1,230,299 -0.83(-1.11%)
Mar 16, 2021 75.57 77.11 74.75 74.95 1,504,636 -1.18(-1.55%)
Mar 15, 2021 74.46 76.31 74.35 76.13 988,279 +0.99(+1.32%)
Mar 12, 2021 73.74 75.29 73.14 75.14 1,115,700 +1.07(+1.44%)
Mar 11, 2021 74.00 75.15 73.28 74.07 1,536,642 +0.07(+0.09%)
Mar 10, 2021 72.59 74.00 72.01 74.00 1,467,955 +2.65(+3.71%)
Mar 09, 2021 73.47 74.42 71.29 71.35 1,104,323 -1.85(-2.53%)
Mar 08, 2021 72.97 74.61 71.84 73.20 1,366,816 +0.55(+0.76%)
Mar 05, 2021 74.05 75.21 71.83 72.65 2,528,800 -0.62(-0.85%)
Mar 04, 2021 69.83 73.93 69.16 73.27 4,935,570 +4.19(+6.07%)
Mar 03, 2021 68.73 70.44 68.57 69.08 1,308,981 -0.13(-0.19%)
Mar 02, 2021 68.09 69.72 67.46 69.21 1,490,704 +0.94(+1.38%)
Mar 01, 2021 67.15 69.05 67.15 68.27 1,360,728 +0.88(+1.31%)
Feb 26, 2021 68.04 68.69 65.78 67.39 2,556,700 -0.90(-1.32%)
Feb 25, 2021 70.58 71.00 67.60 68.29 1,143,862 -1.76(-2.51%)
Feb 24, 2021 70.00 71.50 68.52 70.05 2,501,794 +0.56(+0.81%)
Feb 23, 2021 68.75 69.72 65.23 69.49 1,338,655 +0.75(+1.09%)
Feb 22, 2021 68.62 69.91 68.07 68.74 1,392,203 -0.36(-0.52%)
Feb 19, 2021 68.10 69.29 67.50 69.10 964,300 +1.79(+2.66%)
Feb 18, 2021 69.25 69.25 67.31 67.31 1,269,206 -1.98(-2.86%)
Feb 17, 2021 68.76 69.46 67.79 69.29 890,230 +0.69(+1.01%)
Feb 16, 2021 68.80 69.71 67.20 68.60 1,393,129 +0.98(+1.45%)
Feb 12, 2021 68.09 68.57 67.03 67.62 598,000 -0.50(-0.73%)
Feb 11, 2021 67.29 68.58 66.68 68.12 1,009,031 +0.58(+0.86%)
Feb 10, 2021 66.85 67.55 65.48 67.54 784,350 +0.75(+1.12%)
Feb 09, 2021 67.72 67.72 66.50 66.79 866,557 -0.34(-0.51%)
Feb 08, 2021 66.81 67.49 65.98 67.13 1,124,090 +0.74(+1.11%)
Feb 05, 2021 65.45 66.44 65.25 66.39 1,011,700 +1.49(+2.30%)
Feb 04, 2021 65.54 66.14 64.33 64.90 879,628 -0.55(-0.84%)
Feb 03, 2021 64.50 66.08 64.44 65.45 849,927 +0.97(+1.50%)
Feb 02, 2021 63.27 65.05 63.27 64.48 967,896 +1.24(+1.96%)
Feb 01, 2021 63.68 64.20 61.56 63.24 1,845,228 -0.09(-0.14%)
Jan 29, 2021 63.25 65.53 62.73 63.33 1,924,700 +0.20(+0.32%)
Jan 28, 2021 59.78 63.39 59.50 63.13 1,967,493 +3.62(+6.08%)
Jan 27, 2021 59.64 60.40 58.26 59.51 3,237,461 -1.15(-1.90%)
Jan 26, 2021 65.00 65.26 60.62 60.66 2,606,759 -4.27(-6.58%)
Jan 25, 2021 65.93 66.17 63.52 64.93 1,278,083 -1.07(-1.62%)
Jan 22, 2021 66.11 66.62 65.33 66.00 1,419,600 -0.74(-1.11%)
Jan 21, 2021 67.06 67.32 65.62 66.74 831,571 -0.28(-0.42%)
Jan 20, 2021 67.85 68.35 67.02 67.02 876,169 -0.61(-0.90%)
Jan 19, 2021 66.48 67.65 66.40 67.63 1,368,348 +1.36(+2.05%)
Jan 15, 2021 65.50 66.62 65.13 66.27 1,423,200 +0.27(+0.41%)
Jan 14, 2021 65.68 66.10 65.33 66.00 1,258,747 +0.33(+0.50%)
Jan 13, 2021 67.42 67.48 65.08 65.67 2,140,303 -1.33(-1.99%)
Jan 12, 2021 66.15 69.35 66.01 67.00 2,211,556 -0.07(-0.10%)
Jan 11, 2021 64.83 67.84 64.19 67.07 2,063,687 +2.88(+4.49%)
Jan 08, 2021 65.43 66.26 63.42 64.19 2,568,000 -0.59(-0.91%)
Jan 07, 2021 62.90 65.10 62.81 64.78 1,915,114 +2.20(+3.52%)
Jan 06, 2021 61.65 63.16 60.53 62.58 1,752,657 +1.05(+1.71%)
Jan 05, 2021 59.36 62.69 59.19 61.53 1,908,915 +2.62(+4.45%)
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.