Cheniere Energy Dl 003 (CHQ1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.4 | 6.47605924905 | 145.15 | 157.05 | 145.15 | 353 | 151.77983551 | DE |
| 4 | 11.05 | 7.70034843206 | 143.5 | 157.05 | 141.85 | 279 | 147.76080666 | DE |
| 12 | 4.60001 | 3.06769610321 | 149.94999 | 157.05 | 141.44999 | 244 | 147.24391062 | DE |
| 26 | 0.35001 | 0.226984450518 | 154.19999 | 157.19999 | 138.4 | 521 | 147.81858652 | DE |
| 52 | 2.75 | 1.8115942029 | 151.8 | 169 | 138.4 | 631 | 152.62933161 | DE |
| 156 | 2.75 | 1.8115942029 | 151.8 | 169 | 138.4 | 631 | 152.62933161 | DE |
| 260 | 2.75 | 1.8115942029 | 151.8 | 169 | 138.4 | 631 | 152.62933161 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260820 | 155.75 | 2.35 | 1.53 | 152.69999 | 157.05 | 152.69999 | 251 |
| 1719001620 | 153.4 | -0.45 | -0.29 | 151.3 | 153.4 | 151.19999 | 162 |
| 1718915160 | 153.85 | 5.35 | 3.60 | 152.05 | 154.05 | 152.05 | 400 |
| 1718828820 | 148.5 | -1.6 | -1.07 | 148.65 | 151.55 | 148.35 | 307 |
| 1718742360 | 150.1 | 5.65 | 3.91 | 145.15 | 151.55 | 145.15 | 643 |
| 1718656020 | 144.44999 | -4.2 | -2.83 | 147.05 | 147.05 | 144.15 | 82 |
| 1718396820 | 148.65 | 0.65 | 0.44 | 147.05 | 149 | 147.05 | 123 |
| 1718310420 | 148 | 1.8 | 1.23 | 145 | 148.55 | 145 | 83 |
| 1718224020 | 146.19999 | 1.15 | 0.79 | 149.1 | 149.1 | 145.5 | 153 |
| 1718137620 | 145.05 | -1.7 | -1.16 | 145.25 | 145.25 | 145.05 | 18 |
| 1718051220 | 146.75 | -1.7 | -1.15 | 147.55 | 147.8 | 146.6 | 175 |
| 1717792020 | 148.44999 | 2.6 | 1.78 | 148.75 | 150 | 146.4 | 1407 |
| 1717705620 | 145.85 | -3.45 | -2.31 | 146 | 146 | 145.85 | 62 |
| 1717619220 | 149.3 | 2.5 | 1.70 | 146.19999 | 149.6 | 146.19999 | 33 |
| 1717532820 | 146.8 | 0.3 | 0.20 | 144.5 | 147.35 | 144.5 | 114 |
| 1717446420 | 146.5 | 1.5 | 1.03 | 146.44999 | 148.3 | 145.65 | 89 |
| 1717187220 | 145 | 2.25 | 1.58 | 145 | 145 | 145 | 10 |
| 1717100820 | 142.75 | 0.5 | 0.35 | 143.6 | 143.6 | 142.4 | 678 |
| 1717014420 | 142.25 | -1.15 | -0.80 | 143.05 | 143.05 | 141.85 | 240 |
| 1716928020 | 143.4 | -0.6 | -0.42 | 143.5 | 146.25 | 143.4 | 553 |
| 1716841560 | 144 | 0.1 | 0.07 | 146.35 | 146.35 | 143.6 | 63 |
| 1716582420 | 143.9 | -1.5 | -1.03 | 143.4 | 144.85 | 143.4 | 77 |
| 1716496020 | 145.4 | -2.2 | -1.49 | 145.25 | 148.4 | 145.25 | 535 |
| 1716409620 | 147.6 | 0.95 | 0.65 | 144.35 | 147.6 | 144.35 | 64 |
| 1716323160 | 146.65 | 0.75 | 0.51 | 145.65 | 147.75 | 145.44999 | 209 |
| 1716236760 | 145.9 | -1.25 | -0.85 | 146.1 | 146.1 | 145.9 | 32 |
| 1715977620 | 147.15 | 1.95 | 1.34 | 144.19999 | 147.15 | 144.15 | 67 |
| 1715891220 | 145.19999 | 1.2 | 0.83 | 142.05 | 145.35 | 142.05 | 157 |
| 1715804820 | 144 | -0.7 | -0.48 | 144.55 | 147.44999 | 144 | 27 |
| 1715718420 | 144.69999 | 1.3 | 0.91 | 141.75 | 144.69999 | 141.75 | 35 |
| 1715631960 | 143.4 | -1.25 | -0.86 | 144.4 | 145.55 | 142.85 | 181 |
| 1715372820 | 144.65 | -0.15 | -0.10 | 144.94999 | 145.65 | 144.44999 | 40 |
| 1715286420 | 144.8 | -1.85 | -1.26 | 144.65 | 145.19999 | 144.65 | 89 |
| 1715200020 | 146.65 | 1.5 | 1.03 | 143.05 | 146.65 | 143.05 | 116 |
| 1715113620 | 145.15 | -1 | -0.68 | 146.9 | 147.44999 | 144.4 | 103 |
| 1715027220 | 146.15 | 1.75 | 1.21 | 147.94999 | 147.94999 | 144.25 | 701 |
| 1714768020 | 144.4 | -4.65 | -3.12 | 151.9 | 152.85 | 144.19999 | 485 |
| 1714681560 | 149.05 | -0.95 | -0.63 | 148.05 | 150 | 146.05 | 36 |
| 1714508820 | 150 | 0 | 0.00 | 152.44999 | 152.44999 | 150 | 53 |
| 1714422420 | 150 | 1.3 | 0.87 | 146.3 | 150 | 146.3 | 237 |
| 1714163220 | 148.69999 | 0.4 | 0.27 | 147.5 | 149.4 | 146.05 | 234 |
| 1714076820 | 148.3 | 1.05 | 0.71 | 145.35 | 148.3 | 145.35 | 392 |
| 1713990420 | 147.25 | -1 | -0.67 | 147.44999 | 147.44999 | 145.8 | 461 |
| 1713903960 | 148.25 | -3.15 | -2.08 | 150.44999 | 150.5 | 148.25 | 72 |
| 1713817560 | 151.4 | 0.4 | 0.26 | 151.6 | 151.65 | 148.9 | 775 |
| 1713558420 | 151 | 0.5 | 0.33 | 151.6 | 151.6 | 149.55 | 71 |
| 1713472020 | 150.5 | 3.7 | 2.52 | 145.44999 | 150.5 | 145.05 | 163 |
| 1713385620 | 146.8 | 2 | 1.38 | 143.3 | 146.85 | 143.1 | 313 |
| 1713299220 | 144.8 | -2.15 | -1.46 | 145 | 145 | 143.05 | 94 |
| 1713212820 | 146.94999 | 0.35 | 0.24 | 147.9 | 148 | 144.15 | 113 |
| 1712953620 | 146.6 | -1.4 | -0.95 | 147.55 | 151.15 | 146.6 | 399 |
| 1712867220 | 148 | 2.3 | 1.58 | 145.65 | 148 | 144.05 | 772 |
| 1712780760 | 145.69999 | 1.45 | 1.01 | 145.94999 | 146 | 143.35 | 257 |
| 1712694360 | 144.25 | -0.75 | -0.52 | 142.85 | 144.25 | 142.65 | 44 |
| 1712607960 | 145 | 1.1 | 0.76 | 141.65 | 145 | 141.65 | 203 |
| 1712348820 | 143.9 | -1 | -0.69 | 142.19999 | 143.9 | 141.44999 | 249 |
| 1712262360 | 144.9 | -1.3 | -0.89 | 144.3 | 147 | 144.3 | 249 |
| 1712175960 | 146.19999 | -0.45 | -0.31 | 145.9 | 148.69999 | 145.8 | 410 |
| 1712089560 | 146.65 | -2.15 | -1.44 | 149.94999 | 149.94999 | 146.65 | 254 |
| 1711661160 | 148.8 | 0.8 | 0.54 | 148.6 | 149.8 | 148 | 161 |
| 1711574820 | 148 | 0.4 | 0.27 | 147.8 | 148 | 146.8 | 170 |
| 1711488360 | 147.6 | 1 | 0.68 | 146.4 | 148.4 | 146.4 | 412 |
| 1711401960 | 146.6 | -1.2 | -0.81 | 146.4 | 147.8 | 146.19999 | 333 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
