Stock Quote

Cheniere Energy (NY: LNG )

106.56 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 106.95 109.00 105.61 106.56 2,274,601 +1.19(+1.13%)
Dec 06, 2021 104.04 106.25 102.33 105.37 1,805,159 +1.86(+1.80%)
Dec 03, 2021 105.46 106.39 101.75 103.51 1,543,610 -1.51(-1.44%)
Dec 02, 2021 101.36 105.58 100.02 105.02 2,038,031 +3.24(+3.18%)
Dec 01, 2021 106.02 106.60 101.78 101.78 1,468,619 -3.03(-2.89%)
Nov 30, 2021 104.29 105.48 103.13 104.81 2,818,110 -1.79(-1.68%)
Nov 29, 2021 109.15 109.95 106.12 106.60 1,604,642 -0.29(-0.27%)
Nov 26, 2021 103.65 108.98 103.65 106.89 1,404,643 -1.96(-1.80%)
Nov 24, 2021 104.92 109.28 103.82 108.85 1,616,554 +4.00(+3.81%)
Nov 23, 2021 103.36 105.68 103.36 104.85 1,494,487 +2.00(+1.94%)
Nov 22, 2021 103.26 104.89 102.50 102.85 1,303,229 -1.38(-1.32%)
Nov 19, 2021 104.05 104.83 101.45 104.23 1,939,675 -2.98(-2.78%)
Nov 18, 2021 104.48 107.36 106.73 107.21 1,407,412 +2.32(+2.21%)
Nov 17, 2021 106.00 106.94 104.07 104.89 1,104,808 -1.35(-1.27%)
Nov 16, 2021 104.53 107.30 103.60 106.24 1,514,438 +2.84(+2.75%)
Nov 15, 2021 104.03 105.32 102.82 103.40 1,271,885 -0.91(-0.87%)
Nov 12, 2021 104.14 104.68 102.73 104.31 1,625,205 +0.09(+0.09%)
Nov 11, 2021 105.54 105.73 104.22 104.22 1,238,689 -0.37(-0.35%)
Nov 10, 2021 107.00 104.59 1,759,234 -2.33(-2.18%)
Nov 09, 2021 108.57 109.08 106.64 106.92 1,792,523 -1.11(-1.03%)
Nov 08, 2021 110.33 110.33 107.31 108.03 1,696,429 +0.21(+0.19%)
Nov 05, 2021 106.73 108.25 106.00 107.82 2,232,684 +2.25(+2.13%)
Nov 04, 2021 107.00 107.00 104.78 105.57 2,088,381 -0.07(-0.07%)
Nov 03, 2021 105.10 106.00 104.01 105.64 1,330,804 +0.07(+0.07%)
Nov 02, 2021 104.96 105.70 103.86 105.57 828,152 +0.23(+0.22%)
Nov 01, 2021 104.00 105.81 103.71 105.34 1,281,854 +1.94(+1.88%)
Oct 29, 2021 104.32 104.69 102.80 103.40 1,147,864 -1.17(-1.12%)
Oct 28, 2021 105.54 106.52 103.83 104.57 1,073,755 -1.29(-1.22%)
Oct 27, 2021 106.80 107.70 105.15 105.86 1,801,459 -1.32(-1.23%)
Oct 26, 2021 108.00 107.18 1,096,710 -0.82(-0.76%)
Oct 25, 2021 108.32 109.18 106.37 108.00 1,959,412 +2.73(+2.59%)
Oct 22, 2021 106.00 107.46 104.27 105.27 1,131,942 -0.63(-0.59%)
Oct 21, 2021 104.49 106.24 103.63 105.90 1,923,996 +1.75(+1.68%)
Oct 20, 2021 107.50 108.04 103.96 104.15 3,667,682 -4.14(-3.82%)
Oct 19, 2021 111.47 111.75 108.02 108.29 2,491,525 -3.22(-2.89%)
Oct 18, 2021 112.08 113.40 110.77 111.51 2,049,926 +1.02(+0.92%)
Oct 15, 2021 107.00 111.13 106.78 110.49 2,484,185 +4.52(+4.27%)
Oct 14, 2021 106.40 106.69 105.30 105.97 2,007,330 +0.96(+0.91%)
Oct 13, 2021 102.52 105.26 101.50 105.01 1,279,105 +2.49(+2.43%)
Oct 12, 2021 102.00 103.95 101.71 102.52 1,242,166 +0.89(+0.88%)
Oct 11, 2021 100.77 102.56 100.40 101.63 1,120,476 +1.96(+1.97%)
Oct 08, 2021 100.78 101.70 99.64 99.67 1,365,340 -0.39(-0.39%)
Oct 07, 2021 98.58 100.88 98.53 100.06 1,732,396 +1.26(+1.28%)
Oct 06, 2021 99.25 99.66 97.00 98.80 1,620,188 -1.64(-1.63%)
Oct 05, 2021 103.91 104.02 99.24 100.44 2,278,026 -1.86(-1.82%)
Oct 04, 2021 101.01 104.53 99.81 102.30 3,186,933 +3.47(+3.51%)
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.