Skip to main content

Cheniere Energy (NY: LNG )

180.10 -0.69 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 56.94 57.72 56.43 57.38 2,368,357 +1.33(+2.37%)
Dec 28, 2018 56.88 57.10 54.71 56.05 2,342,053 -0.73(-1.28%)
Dec 27, 2018 56.44 57.04 54.32 56.78 2,525,581 -0.36(-0.63%)
Dec 26, 2018 53.78 57.26 53.49 57.14 2,314,162 +3.53(+6.58%)
Dec 24, 2018 54.73 55.45 53.41 53.61 1,467,638 -1.75(-3.17%)
Dec 21, 2018 57.21 57.29 54.86 55.37 3,911,399 -1.75(-3.07%)
Dec 20, 2018 56.96 58.03 56.06 57.12 3,177,362 -0.49(-0.86%)
Dec 19, 2018 57.90 59.48 56.71 57.61 2,874,257 +0.97(+1.71%)
Dec 18, 2018 57.42 58.39 56.17 56.64 2,309,681 -0.35(-0.61%)
Dec 17, 2018 57.97 58.86 56.35 56.99 2,576,773 -1.76(-3.00%)
Dec 14, 2018 59.76 60.64 58.69 58.76 1,909,745 -1.35(-2.24%)
Dec 13, 2018 60.44 60.69 59.68 60.11 1,548,568 +0.10(+0.16%)
Dec 12, 2018 60.35 61.78 59.88 60.01 2,269,865 +0.46(+0.77%)
Dec 11, 2018 59.01 60.13 58.67 59.55 1,769,072 +0.77(+1.30%)
Dec 10, 2018 57.71 59.09 56.06 58.79 1,460,957 +0.35(+0.60%)
Dec 07, 2018 59.57 60.11 58.26 58.44 2,077,882 +0.18(+0.32%)
Dec 06, 2018 57.46 58.37 55.57 58.25 3,188,581 -0.48(-0.81%)
Dec 04, 2018 61.30 61.94 58.60 58.73 2,502,350 -2.54(-4.15%)
Dec 03, 2018 62.69 64.21 60.97 61.27 3,156,622 +2.02(+3.40%)
Nov 30, 2018 59.14 59.86 58.87 59.25 2,216,930 -0.51(-0.86%)
Nov 29, 2018 59.38 60.41 59.38 59.77 2,388,850 +0.19(+0.33%)
Nov 28, 2018 59.39 60.35 58.85 59.57 1,500,035 +0.48(+0.80%)
Nov 27, 2018 58.82 60.25 58.28 59.10 2,078,610 +0.19(+0.33%)
Nov 26, 2018 57.58 59.18 57.58 58.90 3,560,258 +2.01(+3.53%)
Nov 23, 2018 56.66 57.31 56.05 56.90 903,606 -1.08(-1.86%)
Nov 21, 2018 57.97 57.97 57.97 0 +1.59(+2.82%)
Nov 20, 2018 56.71 57.49 55.30 56.38 2,916,742 -1.50(-2.60%)
Nov 19, 2018 59.37 60.50 57.70 57.89 2,185,393 -2.26(-3.76%)
Nov 16, 2018 59.14 60.45 58.69 60.14 2,703,289 +1.24(+2.11%)
Nov 15, 2018 57.20 59.00 56.09 58.90 3,074,088 +2.04(+3.58%)
Nov 14, 2018 58.61 59.60 56.23 56.87 3,260,496 -0.91(-1.58%)
Nov 13, 2018 60.07 60.07 57.78 57.78 2,279,244 -2.03(-3.39%)
Nov 12, 2018 60.17 61.02 59.57 59.81 1,677,809 -0.64(-1.06%)
Nov 09, 2018 60.50 61.41 59.38 60.45 2,772,814 -1.01(-1.64%)
Nov 08, 2018 60.64 64.02 60.60 61.45 4,779,993 +1.64(+2.74%)
Nov 07, 2018 59.53 60.40 59.08 59.81 2,222,307 +1.48(+2.54%)
Nov 06, 2018 59.27 59.62 58.09 58.33 1,496,717 -0.73(-1.23%)
Nov 05, 2018 59.14 59.26 58.17 59.06 1,689,981 +0.63(+1.08%)
Nov 02, 2018 61.04 61.18 57.91 58.43 2,097,275 -2.10(-3.48%)
Nov 01, 2018 58.94 60.77 58.74 60.53 4,268,293 +1.97(+3.36%)
Oct 31, 2018 57.80 59.10 57.20 58.56 3,072,404 +1.83(+3.23%)
Oct 30, 2018 55.01 56.77 54.35 56.73 2,678,903 +1.66(+3.01%)
Oct 29, 2018 57.89 58.58 54.75 55.07 4,145,928 -2.50(-4.34%)
Oct 26, 2018 57.00 58.24 55.70 57.58 2,265,824 -0.62(-1.07%)
Oct 25, 2018 56.96 59.07 56.96 58.20 3,591,145 +1.69(+2.99%)
Oct 24, 2018 59.15 59.67 56.43 56.51 3,111,397 -2.77(-4.68%)
Oct 23, 2018 60.11 60.82 58.08 59.28 4,136,771 -2.22(-3.61%)
Oct 22, 2018 62.61 62.61 61.45 61.50 1,541,829 -0.85(-1.37%)
Oct 19, 2018 62.76 63.22 61.63 62.35 1,370,366 +0.05(+0.08%)
Oct 18, 2018 60.76 62.64 60.35 62.31 1,716,714 +0.65(+1.05%)
Oct 17, 2018 62.71 62.99 61.15 61.66 1,899,237 -1.37(-2.17%)
Oct 16, 2018 62.90 63.72 62.90 63.02 1,614,852 +0.12(+0.18%)
Oct 15, 2018 62.77 63.15 61.10 62.91 1,677,520 +0.20(+0.32%)
Oct 12, 2018 62.92 63.42 61.77 62.70 2,939,919 +0.76(+1.22%)
Oct 11, 2018 61.05 63.49 60.81 61.95 2,264,597 +0.05(+0.08%)
Oct 10, 2018 63.87 64.18 61.72 61.90 2,872,913 -2.06(-3.21%)
Oct 09, 2018 64.75 64.99 63.62 63.95 1,540,222 -0.64(-0.99%)
Oct 08, 2018 64.32 64.84 63.22 64.59 2,230,302 +0.05(+0.07%)
Oct 05, 2018 65.21 65.61 63.31 64.55 2,814,074 -0.93(-1.42%)
Oct 04, 2018 66.45 66.73 64.04 65.48 3,411,320 -1.35(-2.02%)
Oct 03, 2018 67.05 67.29 66.49 66.82 2,082,069 -0.12(-0.17%)
Oct 02, 2018 68.14 68.86 66.75 66.94 1,964,126 -1.13(-1.67%)
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.