Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clean Energy Fuels (NQ: CLNE )

2.430 +0.180 (+8.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 7.860 7.860 7.860 6,969,666 -0.33(-4.03%)
Dec 30, 2020 7.750 8.290 7.610 8.190 6,969,666 +0.41(+5.27%)
Dec 29, 2020 8.260 8.580 7.580 7.780 8,962,567 -0.75(-8.79%)
Dec 28, 2020 8.960 8.980 8.080 8.530 12,446,669 +0.18(+2.16%)
Dec 24, 2020 8.400 8.490 7.550 8.350 10,142,900 +0.12(+1.46%)
Dec 23, 2020 10.01 10.75 7.650 8.230 54,616,280 +0.03(+0.37%)
Dec 22, 2020 6.380 8.350 6.340 8.200 25,182,676 +2.26(+38.05%)
Dec 21, 2020 5.410 6.190 5.140 5.940 16,868,384 +0.44(+8.00%)
Dec 18, 2020 4.920 5.680 4.780 5.500 15,328,200 +0.73(+15.30%)
Dec 17, 2020 4.470 4.940 4.400 4.770 4,057,105 +0.30(+6.71%)
Dec 16, 2020 4.770 4.810 4.340 4.470 3,598,159 -0.22(-4.69%)
Dec 15, 2020 4.340 4.710 4.250 4.690 3,661,963 +0.48(+11.40%)
Dec 14, 2020 4.480 4.500 4.200 4.210 1,812,762 -0.17(-3.88%)
Dec 11, 2020 4.510 4.540 4.280 4.380 2,170,300 -0.15(-3.31%)
Dec 10, 2020 4.390 4.590 4.260 4.530 1,976,260 +0.07(+1.57%)
Dec 09, 2020 4.990 5.040 4.290 4.460 4,695,257 -0.29(-6.11%)
Dec 08, 2020 4.200 4.770 4.180 4.750 4,294,230 +0.54(+12.83%)
Dec 07, 2020 4.380 4.480 4.130 4.210 2,647,420 -0.08(-1.86%)
Dec 04, 2020 4.010 4.370 4.000 4.290 3,409,300 +0.46(+12.01%)
Dec 03, 2020 4.310 4.310 3.790 3.830 4,852,316 -0.40(-9.46%)
Dec 02, 2020 4.240 4.410 4.150 4.230 2,360,101 -0.17(-3.86%)
Dec 01, 2020 4.560 4.630 4.260 4.400 2,992,957 -0.15(-3.30%)
Nov 30, 2020 5.010 5.060 4.280 4.550 5,841,789 -0.48(-9.54%)
Nov 27, 2020 5.070 5.090 4.831 5.030 4,244,000 +0.29(+6.12%)
Nov 25, 2020 4.490 4.860 4.350 4.740 5,298,700 +0.26(+5.80%)
Nov 24, 2020 5.240 5.250 4.300 4.480 13,273,980 +0.08(+1.82%)
Nov 23, 2020 3.670 4.410 3.660 4.400 9,197,306 +0.92(+26.44%)
Nov 20, 2020 3.150 3.490 3.150 3.480 3,000,700 +0.28(+8.75%)
Nov 19, 2020 3.210 3.225 3.060 3.200 1,218,655 +0.03(+0.95%)
Nov 18, 2020 3.290 3.400 3.160 3.170 2,424,400 -0.07(-2.16%)
Nov 17, 2020 3.200 3.270 3.130 3.240 1,672,409 +0.04(+1.25%)
Nov 16, 2020 3.220 3.390 3.130 3.200 2,356,831 +0.01(+0.31%)
Nov 13, 2020 3.380 3.420 3.100 3.190 3,402,900 -0.14(-4.20%)
Nov 12, 2020 2.750 3.330 2.740 3.330 6,292,637 +0.50(+17.67%)
Nov 11, 2020 2.740 2.850 2.730 2.830 1,517,297 +0.10(+3.66%)
Nov 10, 2020 2.620 2.780 2.600 2.730 1,612,840 +0.13(+5.00%)
Nov 09, 2020 2.570 2.640 2.470 2.600 2,425,555 +0.18(+7.44%)
Nov 06, 2020 2.540 2.555 2.390 2.420 1,446,700 -0.15(-5.84%)
Nov 05, 2020 2.480 2.590 2.480 2.570 859,535 +0.12(+4.90%)
Nov 04, 2020 2.490 2.500 2.410 2.450 869,817 -0.05(-2.00%)
Nov 03, 2020 2.500 2.590 2.480 2.500 814,060 +0.04(+1.63%)
Nov 02, 2020 2.490 2.540 2.450 2.460 737,875 -0.02(-0.81%)
Oct 30, 2020 2.490 2.500 2.440 2.480 873,800 -0.04(-1.59%)
Oct 29, 2020 2.450 2.520 2.410 2.520 599,002 +0.07(+2.86%)
Oct 28, 2020 2.500 2.500 2.410 2.450 967,987 -0.08(-3.16%)
Oct 27, 2020 2.560 2.590 2.520 2.530 494,041 -0.04(-1.56%)
Oct 26, 2020 2.620 2.620 2.510 2.570 835,236 -0.07(-2.65%)
Oct 23, 2020 2.690 2.720 2.620 2.640 535,300 -0.04(-1.49%)
Oct 22, 2020 2.650 2.690 2.620 2.680 641,426 +0.03(+1.13%)
Oct 21, 2020 2.690 2.740 2.635 2.650 480,909 -0.02(-0.75%)
Oct 20, 2020 2.670 2.710 2.640 2.670 611,616 +0.01(+0.38%)
Oct 19, 2020 2.690 2.710 2.650 2.660 716,530 -0.01(-0.37%)
Oct 16, 2020 2.740 2.740 2.650 2.670 729,000 -0.05(-1.84%)
Oct 15, 2020 2.650 2.730 2.600 2.720 722,667 +0.01(+0.37%)
Oct 14, 2020 2.690 2.790 2.690 2.710 1,047,072 +0.01(+0.37%)
Oct 13, 2020 2.640 2.710 2.610 2.700 796,875 +0.06(+2.27%)
Oct 12, 2020 2.710 2.710 2.590 2.640 712,023 -0.02(-0.75%)
Oct 09, 2020 2.670 2.710 2.630 2.660 679,600 +0.01(+0.38%)
Oct 08, 2020 2.620 2.680 2.610 2.650 902,098 +0.05(+1.92%)
Oct 07, 2020 2.540 2.620 2.540 2.600 992,964 +0.07(+2.77%)
Oct 06, 2020 2.600 2.648 2.520 2.530 1,067,627 -0.04(-1.56%)
Oct 05, 2020 2.520 2.590 2.500 2.570 888,237 +0.08(+3.21%)
Oct 02, 2020 2.410 2.520 2.410 2.490 694,200 +0.01(+0.40%)
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.