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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727900820 | 167.25 | 4.1 | 2.51 | 165.19999 | 167.25 | 165 | 697 |
| 1727814420 | 163.15 | 3.15 | 1.97 | 161.4 | 163.25 | 161 | 85 |
| 1727728020 | 160 | -0.55 | -0.34 | 160 | 160.05 | 159.3 | 111 |
| 1727468760 | 160.55 | 0 | 0.00 | 160.55 | 160.55 | 160.55 | 7 |
| 1727382360 | 160.55 | -0.7 | -0.43 | 159.1 | 160.55 | 158.55 | 309 |
| 1727295960 | 161.25 | 0.5 | 0.31 | 161.1 | 161.25 | 161.1 | 121 |
| 1727209560 | 160.75 | -1.8 | -1.11 | 162.19999 | 162.19999 | 160.75 | 24 |
| 1727123160 | 162.55 | 0.55 | 0.34 | 162.35 | 163.65 | 161.85 | 90 |
| 1726864020 | 162 | -1.25 | -0.77 | 162 | 162 | 162 | 31 |
| 1726777560 | 163.25 | 2.5 | 1.56 | 162.94999 | 165.25 | 162.94999 | 107 |
| 1726691220 | 160.75 | -2.6 | -1.59 | 159.55 | 160.75 | 159.55 | 184 |
| 1726604760 | 163.35 | 1.85 | 1.15 | 163.35 | 163.35 | 163.35 | 1 |
| 1726518420 | 161.5 | 1.25 | 0.78 | 159.65 | 161.5 | 159.3 | 141 |
| 1726259160 | 160.25 | -0.3 | -0.19 | 160.05 | 160.25 | 160.05 | 55 |
| 1726172760 | 160.55 | 0.45 | 0.28 | 160.75 | 161.5 | 160.55 | 181 |
| 1726086360 | 160.1 | -0.3 | -0.19 | 162.5 | 162.5 | 160.1 | 333 |
| 1725999960 | 160.4 | -0.95 | -0.59 | 160.15 | 160.4 | 160.15 | 99 |
| 1725913620 | 161.35 | -3 | -1.83 | 163.25 | 163.25 | 159.25 | 460 |
| 1725654360 | 164.35 | 0.75 | 0.46 | 162.15 | 164.35 | 162.15 | 49 |
| 1725567960 | 163.6 | -0.7 | -0.43 | 163.69999 | 164.19999 | 162.4 | 301 |
| 1725481560 | 164.3 | -0.85 | -0.51 | 164.05 | 166.15 | 164.05 | 100 |
| 1725395160 | 165.15 | -2.65 | -1.58 | 168.94999 | 168.94999 | 164.25 | 376 |
| 1725308760 | 167.8 | 0.75 | 0.45 | 167.94999 | 167.94999 | 167.1 | 41 |
| 1725049560 | 167.05 | 1.45 | 0.88 | 166.8 | 167.6 | 166.19999 | 807 |
| 1724963160 | 165.6 | 0.95 | 0.58 | 164.8 | 165.6 | 164.8 | 51 |
| 1724876760 | 164.65 | -0.45 | -0.27 | 163.85 | 164.65 | 163.6 | 108 |
| 1724790420 | 165.1 | 1.3 | 0.79 | 165.1 | 165.1 | 165.1 | 37 |
| 1724704020 | 163.8 | 0.2 | 0.12 | 163.94999 | 163.94999 | 163.8 | 60 |
| 1724444820 | 163.6 | -0.4 | -0.24 | 164.9 | 165 | 163.6 | 128 |
| 1724358420 | 164 | 0.95 | 0.58 | 161.6 | 164 | 161.6 | 83 |
| 1724271960 | 163.05 | -4.3 | -2.57 | 163.5 | 163.8 | 162.94999 | 58 |
| 1724185560 | 167.35 | -2.2 | -1.30 | 165.94999 | 168.94999 | 165.4 | 593 |
| 1724099220 | 169.55 | 0.85 | 0.50 | 165.5 | 169.55 | 165.35 | 86 |
| 1723840020 | 168.69999 | 0.4 | 0.24 | 166.4 | 168.69999 | 165.69999 | 48 |
| 1723753620 | 168.3 | 1.6 | 0.96 | 166.9 | 169.05 | 166.69999 | 217 |
| 1723667160 | 166.69999 | 0.5 | 0.30 | 164.65 | 166.69999 | 163.15 | 415 |
| 1723580760 | 166.19999 | -1.3 | -0.78 | 166.15 | 169.69999 | 166.15 | 434 |
| 1723494360 | 167.5 | 0.9 | 0.54 | 168.6 | 168.6 | 167.5 | 32 |
| 1723235220 | 166.6 | 0.85 | 0.51 | 166.05 | 167.6 | 163.9 | 49 |
| 1723148820 | 165.75 | 1.8 | 1.10 | 160.44999 | 165.75 | 160.44999 | 145 |
| 1723062360 | 163.94999 | 2.2 | 1.36 | 163 | 165 | 162.35 | 209 |
| 1722975960 | 161.75 | 3.7 | 2.34 | 158.6 | 161.75 | 155.6 | 67 |
| 1722889620 | 158.05 | -3 | -1.86 | 158.35 | 158.35 | 151.6 | 1791 |
| 1722630360 | 161.05 | -5 | -3.01 | 165.15 | 166.75 | 160.65 | 514 |
| 1722544020 | 166.05 | -2.85 | -1.69 | 169.94999 | 170 | 166.05 | 214 |
| 1722457560 | 168.9 | 0 | 0.00 | 168.5 | 169.8 | 167.85 | 270 |
| 1722371220 | 168.9 | 6.55 | 4.03 | 165.5 | 168.9 | 162 | 510 |
| 1722284760 | 162.35 | -0.95 | -0.58 | 165.1 | 165.1 | 162.35 | 40 |
| 1722025620 | 163.3 | 1.9 | 1.18 | 161.44999 | 163.75 | 161 | 76 |
| 1721939160 | 161.4 | -0.7 | -0.43 | 161.44999 | 162.69999 | 158.15 | 228 |
| 1721852820 | 162.1 | -0.4 | -0.25 | 161.35 | 165.05 | 161.35 | 890 |
| 1721766420 | 162.5 | -3.45 | -2.08 | 168.1 | 168.1 | 162.5 | 251 |
| 1721679960 | 165.94999 | -0.5 | -0.30 | 165.8 | 168.85 | 165.15 | 328 |
| 1721420760 | 166.44999 | -0.7 | -0.42 | 166.15 | 167.19999 | 165.85 | 221 |
| 1721334360 | 167.15 | 0.8 | 0.48 | 165.1 | 169.19999 | 165.1 | 287 |
| 1721248020 | 166.35 | 1.55 | 0.94 | 164.8 | 166.35 | 162.5 | 548 |
| 1721161560 | 164.8 | 0.8 | 0.49 | 160.55 | 164.8 | 160.25 | 252 |
| 1721075160 | 164 | 1.05 | 0.64 | 164.05 | 164.8 | 162 | 469 |
| 1720815960 | 162.94999 | 0.05 | 0.03 | 161.1 | 162.94999 | 161.1 | 38 |
| 1720729560 | 162.9 | 2.15 | 1.34 | 159.4 | 162.9 | 159.3 | 134 |
| 1720643220 | 160.75 | -3.35 | -2.04 | 160.5 | 164.55 | 159.19999 | 1043 |
| 1720556760 | 164.1 | 2.3 | 1.42 | 162.1 | 164.1 | 162.1 | 97 |
| 1720470360 | 161.8 | 1.05 | 0.65 | 158.69999 | 162.05 | 158.69999 | 68 |
| 1720211220 | 160.75 | -2.2 | -1.35 | 160.25 | 162.94999 | 159.69999 | 814 |
| 1720124820 | 162.94999 | 1.5 | 0.93 | 161.55 | 162.94999 | 160.19999 | 199 |
| 1720038420 | 161.44999 | -0.35 | -0.22 | 164 | 164 | 161 | 104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
