Cheniere Energy (CHQ1) Historical Prices
9 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 279.40 | 280.20 | 278.50 | 278.50 | 278.50 | -1.03% | 0 | 0.00 |
| Nov 02, 2026 | 295.20 | 295.20 | 281.40 | 281.40 | 281.40 | -4.64% | 151 | 3.97 |
| Oct 30, 2026 | 286.10 | 295.10 | 286.10 | 295.10 | 295.10 | +4.76% | 64 | 1.70 |
| Oct 29, 2026 | 268.40 | 281.70 | 268.40 | 281.70 | 281.70 | +5.15% | 0 | 0.00 |
| Oct 28, 2026 | 267.00 | 270.70 | 267.00 | 267.90 | 267.90 | -0.04% | 30 | 0.81 |
| Oct 27, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | -0.63% | 0 | 0.00 |
| Oct 26, 2026 | 265.90 | 269.70 | 264.10 | 269.70 | 269.70 | +1.24% | 0 | 0.00 |
| Oct 23, 2026 | 255.90 | 266.40 | 255.90 | 266.40 | 266.40 | +7.20% | 30 | 0.77 |
| Oct 22, 2026 | 253.90 | 256.80 | 248.50 | 248.50 | 248.50 | -1.43% | 0 | 0.00 |
| Oct 21, 2026 | 253.40 | 253.40 | 251.80 | 252.10 | 252.10 | +0.04% | 25 | 0.64 |
| Oct 20, 2026 | 256.00 | 257.50 | 252.00 | 252.00 | 252.00 | -2.02% | 1 | 0.03 |
| Oct 19, 2026 | 256.30 | 257.20 | 255.60 | 257.20 | 257.20 | +2.10% | 0 | 0.00 |
| Oct 16, 2026 | 248.10 | 251.90 | 247.50 | 251.90 | 251.90 | +0.96% | 0 | 0.00 |
| Oct 15, 2026 | 250.30 | 251.80 | 249.50 | 249.50 | 249.50 | -1.77% | 0 | 0.00 |
| Oct 14, 2026 | 255.90 | 261.00 | 254.00 | 254.00 | 254.00 | -0.63% | 181 | 4.93 |
| Oct 13, 2026 | 253.10 | 255.60 | 253.10 | 255.60 | 255.60 | +0.79% | 0 | 0.00 |
| Oct 12, 2026 | 248.70 | 253.60 | 248.70 | 253.60 | 253.60 | +1.77% | 11 | 0.30 |
| Oct 09, 2026 | 247.30 | 249.20 | 247.30 | 249.20 | 249.20 | +0.61% | 0 | 0.00 |
| Oct 08, 2026 | 242.50 | 247.70 | 242.50 | 247.70 | 247.70 | +2.14% | 1 | 0.03 |
| Oct 07, 2026 | 245.10 | 246.40 | 242.50 | 242.50 | 242.50 | -1.14% | 0 | 0.00 |
| Oct 06, 2026 | 245.10 | 245.30 | 243.30 | 245.30 | 245.30 | -0.24% | 0 | 0.00 |
| Oct 05, 2026 | 240.30 | 245.90 | 239.40 | 245.90 | 245.90 | +4.06% | 0 | 0.00 |
| Oct 02, 2026 | 234.50 | 236.30 | 232.10 | 236.30 | 236.30 | -1.46% | 161 | 4.12 |
| Oct 01, 2026 | 237.50 | 239.80 | 236.90 | 239.80 | 239.80 | +1.61% | 126 | 3.40 |
| Sep 30, 2026 | 235.80 | 236.40 | 235.80 | 236.00 | 236.00 | -0.42% | 0 | 0.00 |
| Sep 29, 2026 | 237.90 | 237.90 | 236.00 | 237.00 | 237.00 | -1.17% | 10 | 0.26 |
| Sep 28, 2026 | 238.00 | 239.80 | 238.00 | 239.80 | 239.80 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 241.70 | 241.70 | 239.00 | 239.80 | 239.80 | -2.44% | 10 | 0.26 |
| Sep 24, 2026 | 240.60 | 245.80 | 240.60 | 245.80 | 245.80 | +0.20% | 25 | 0.54 |
| Sep 23, 2026 | 238.60 | 245.30 | 238.60 | 245.30 | 245.30 | +1.03% | 0 | 0.00 |
| Sep 22, 2026 | 240.50 | 242.80 | 237.90 | 242.80 | 242.80 | +3.54% | 0 | 0.00 |
| Sep 21, 2026 | 232.30 | 234.50 | 232.30 | 234.50 | 234.50 | -1.22% | 2 | 0.04 |
| Sep 18, 2026 | 233.60 | 237.40 | 233.60 | 237.40 | 237.40 | +1.54% | 280 | 5.93 |
| Sep 17, 2026 | 233.30 | 233.80 | 233.30 | 233.80 | 233.80 | +0.73% | 0 | 0.00 |
| Sep 16, 2026 | 234.20 | 234.20 | 232.10 | 232.10 | 232.10 | -1.82% | 6 | 0.13 |
| Sep 15, 2026 | 238.60 | 238.60 | 236.40 | 236.40 | 236.40 | -1.66% | 0 | 0.00 |
| Sep 14, 2026 | 243.70 | 243.90 | 240.40 | 240.40 | 240.40 | +0.88% | 40 | 0.82 |
| Sep 11, 2026 | 239.00 | 239.20 | 238.30 | 238.30 | 238.30 | -0.87% | 57 | 1.11 |
| Sep 10, 2026 | 236.50 | 240.40 | 236.50 | 240.40 | 240.40 | +0.75% | 0 | 0.00 |
| Sep 09, 2026 | 236.90 | 240.20 | 236.90 | 238.60 | 238.60 | +0.29% | 38 | 0.67 |
| Sep 08, 2026 | 244.60 | 246.50 | 237.90 | 237.90 | 237.90 | -2.54% | 250 | 4.62 |
| Sep 07, 2026 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | -2.09% | 30 | 0.56 |
| Sep 04, 2026 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | -1.50% | 0 | 0.00 |
| Sep 03, 2026 | 254.30 | 254.30 | 253.10 | 253.10 | 253.10 | -0.55% | 235 | 4.53 |
| Sep 02, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | +2.21% | 30 | 0.58 |
| Sep 01, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | +0.69% | 0 | 0.00 |
| Aug 31, 2026 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | +2.02% | 0 | 0.00 |
| Aug 28, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | +1.81% | 0 | 0.00 |
| Aug 27, 2026 | 240.00 | 240.00 | 238.10 | 238.10 | 238.10 | -1.61% | 40 | 0.64 |
| Aug 26, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | +1.21% | 0 | 0.00 |
