Skip to main content

Cheniere Energy (NY: LNG )

180.10 -0.69 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 54.86 55.37 54.49 54.83 1,792,067 -0.42(-0.75%)
Jan 30, 2018 56.53 56.62 55.09 55.25 2,197,187 -1.99(-3.47%)
Jan 29, 2018 58.17 58.36 57.14 57.24 1,396,692 -0.92(-1.58%)
Jan 26, 2018 57.49 58.38 57.07 58.16 2,216,040 +1.16(+2.04%)
Jan 25, 2018 56.71 57.67 56.48 56.99 2,626,686 +0.86(+1.54%)
Jan 24, 2018 55.28 56.46 55.28 56.13 3,678,597 +0.72(+1.29%)
Jan 23, 2018 54.02 56.43 53.85 55.41 2,633,102 +1.72(+3.20%)
Jan 22, 2018 53.48 54.03 53.08 53.70 1,252,453 -0.07(-0.13%)
Jan 19, 2018 53.85 53.90 53.40 53.77 983,614 +0.15(+0.27%)
Jan 18, 2018 53.64 54.13 53.41 53.62 1,279,189 -0.36(-0.66%)
Jan 17, 2018 54.73 54.98 53.52 53.98 1,890,385 -0.13(-0.23%)
Jan 16, 2018 53.28 55.06 53.21 54.10 3,642,211 +1.05(+1.97%)
Jan 12, 2018 53.06 53.06 53.06 0 +0.28(+0.53%)
Jan 11, 2018 52.43 53.39 52.22 52.78 2,408,148 +0.54(+1.04%)
Jan 10, 2018 52.29 52.52 51.86 52.23 2,448,271 -0.06(-0.11%)
Jan 09, 2018 52.80 52.83 51.62 52.29 1,820,054 -0.58(-1.10%)
Jan 08, 2018 53.66 53.67 52.57 52.87 3,011,481 -0.64(-1.20%)
Jan 05, 2018 53.47 53.59 52.74 53.51 1,704,657 +0.18(+0.35%)
Jan 04, 2018 53.74 53.93 52.96 53.33 2,372,535 -0.25(-0.47%)
Jan 03, 2018 53.26 54.43 52.95 53.58 2,490,496 +0.55(+1.04%)
Jan 02, 2018 52.31 53.10 52.23 53.03 3,117,304 +0.83(+1.60%)
Dec 29, 2017 52.20 52.20 52.20 0 -0.41(-0.77%)
Dec 28, 2017 52.29 52.68 51.79 52.60 1,770,177 +0.29(+0.56%)
Dec 27, 2017 52.61 53.03 52.06 52.31 2,079,734 -0.16(-0.31%)
Dec 26, 2017 51.38 52.56 50.95 52.48 1,827,607 +1.10(+2.13%)
Dec 22, 2017 50.06 51.92 50.02 51.38 3,810,762 +1.32(+2.63%)
Dec 21, 2017 47.58 50.24 47.58 50.06 3,051,776 +2.21(+4.62%)
Dec 20, 2017 47.99 48.35 47.37 47.85 1,488,064 +0.08(+0.16%)
Dec 19, 2017 48.03 48.76 47.77 47.77 1,723,036 -0.39(-0.81%)
Dec 18, 2017 48.29 48.47 47.22 48.16 2,072,860 +0.08(+0.16%)
Dec 15, 2017 48.47 48.64 48.08 48.08 2,897,745 -0.17(-0.36%)
Dec 14, 2017 46.92 48.80 46.84 48.26 4,259,914 +1.26(+2.68%)
Dec 13, 2017 46.27 47.48 46.09 47.00 2,692,129 +0.61(+1.32%)
Dec 12, 2017 46.39 46.84 44.59 46.39 1,994,004 +0.15(+0.31%)
Dec 11, 2017 46.06 46.48 45.89 46.24 2,145,026 +0.29(+0.63%)
Dec 08, 2017 45.99 46.34 45.61 45.95 1,256,137 +0.55(+1.22%)
Dec 07, 2017 45.28 46.19 44.84 45.40 1,786,462 +0.33(+0.73%)
Dec 06, 2017 45.81 45.97 45.04 45.07 1,918,630 -0.98(-2.13%)
Dec 05, 2017 46.64 46.79 45.98 46.05 1,036,906 -0.81(-1.74%)
Dec 04, 2017 47.29 47.31 46.51 46.86 2,427,025 -0.14(-0.29%)
Dec 01, 2017 47.28 47.55 46.94 47.00 1,836,789 +0.16(+0.33%)
Nov 30, 2017 47.12 47.40 46.53 46.84 1,947,698 +0.31(+0.67%)
Nov 29, 2017 46.29 46.66 45.46 46.53 1,445,479 +0.39(+0.84%)
Nov 28, 2017 46.07 46.18 45.53 46.15 1,248,597 +0.40(+0.87%)
Nov 27, 2017 46.53 46.74 45.52 45.75 1,102,855 -0.75(-1.61%)
Nov 24, 2017 46.07 46.93 46.07 46.49 719,810 +0.07(+0.15%)
Nov 22, 2017 46.55 46.69 46.11 46.43 1,640,510 -0.01(-0.02%)
Nov 21, 2017 46.46 46.88 45.89 46.44 1,134,192 -0.12(-0.25%)
Nov 20, 2017 46.70 47.03 46.30 46.55 1,795,379 -0.66(-1.40%)
Nov 17, 2017 48.09 48.13 46.96 47.21 2,071,306 -0.53(-1.12%)
Nov 16, 2017 47.70 48.46 47.60 47.75 2,988,877 +0.06(+0.12%)
Nov 15, 2017 46.48 47.81 45.86 47.69 2,619,409 +0.67(+1.42%)
Nov 14, 2017 46.53 47.99 46.40 47.02 4,073,247 -0.76(-1.58%)
Nov 13, 2017 48.08 48.29 47.65 47.77 1,822,976 -0.46(-0.94%)
Nov 10, 2017 47.99 48.71 47.52 48.23 1,634,541 +0.12(+0.24%)
Nov 09, 2017 49.35 49.94 47.96 48.11 3,643,699 -0.78(-1.59%)
Nov 08, 2017 48.63 49.13 48.29 48.89 2,056,426 +0.23(+0.48%)
Nov 07, 2017 48.96 49.02 48.38 48.66 2,271,916 -0.16(-0.32%)
Nov 06, 2017 47.73 49.10 47.48 48.81 3,261,432 +1.35(+2.84%)
Nov 03, 2017 45.99 47.62 45.98 47.46 2,811,603 +1.57(+3.42%)
Nov 02, 2017 46.07 46.45 45.31 45.89 949,675 -0.20(-0.44%)
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.