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 (%)
Sep 30, 2014 8.370 8.440 7.800 7.800 2,366,799 -0.59(-7.03%)
Sep 29, 2014 8.520 8.700 8.250 8.390 1,635,965 -0.27(-3.12%)
Sep 26, 2014 8.500 8.700 8.420 8.660 811,736 +0.16(+1.88%)
Sep 25, 2014 8.810 8.820 8.410 8.500 1,153,327 -0.31(-3.52%)
Sep 24, 2014 8.420 8.875 8.325 8.810 1,288,000 +0.41(+4.88%)
Sep 23, 2014 8.330 8.550 8.250 8.400 1,268,121 +0.07(+0.84%)
Sep 22, 2014 8.770 8.790 8.320 8.330 1,660,672 -0.48(-5.45%)
Sep 19, 2014 8.860 9.040 8.750 8.810 1,564,452 -0.03(-0.34%)
Sep 18, 2014 9.170 9.230 8.830 8.840 1,009,417 -0.32(-3.49%)
Sep 17, 2014 8.930 9.450 8.930 9.160 1,938,967 +0.22(+2.46%)
Sep 16, 2014 8.770 9.100 8.760 8.940 1,094,165 +0.17(+1.94%)
Sep 15, 2014 8.960 8.982 8.655 8.770 1,078,344 -0.22(-2.45%)
Sep 12, 2014 9.120 9.160 8.905 8.990 1,045,868 -0.17(-1.86%)
Sep 11, 2014 8.990 9.180 8.914 9.160 845,441 +0.19(+2.12%)
Sep 10, 2014 9.110 9.110 8.900 8.970 1,318,948 -0.14(-1.54%)
Sep 09, 2014 9.290 9.290 9.020 9.110 1,297,356 -0.18(-1.94%)
Sep 08, 2014 9.450 9.490 9.261 9.290 778,454 -0.21(-2.21%)
Sep 05, 2014 9.400 9.600 9.400 9.500 539,159 +0.04(+0.42%)
Sep 04, 2014 9.690 9.780 9.420 9.460 897,395 -0.23(-2.37%)
Sep 03, 2014 9.870 9.960 9.680 9.690 529,664 -0.18(-1.82%)
Sep 02, 2014 9.990 9.990 9.700 9.870 612,285 -0.10(-1.00%)
Aug 29, 2014 9.890 9.970 9.970 9.970 452,900 +0.07(+0.71%)
Aug 28, 2014 10.00 10.05 9.810 9.900 739,099 -0.16(-1.59%)
Aug 27, 2014 10.16 10.20 10.02 10.06 545,592 -0.12(-1.18%)
Aug 26, 2014 9.840 10.18 9.830 10.18 1,089,830 +0.33(+3.35%)
Aug 25, 2014 9.770 9.970 9.770 9.850 788,088 +0.10(+1.03%)
Aug 22, 2014 9.980 10.00 9.710 9.750 815,935 -0.17(-1.71%)
Aug 21, 2014 9.850 9.970 9.730 9.920 827,103 +0.05(+0.51%)
Aug 20, 2014 9.850 9.990 9.760 9.870 785,183 -0.02(-0.20%)
Aug 19, 2014 9.670 10.04 9.660 9.890 1,258,116 +0.27(+2.81%)
Aug 18, 2014 9.500 9.610 9.430 9.620 580,202 +0.15(+1.58%)
Aug 15, 2014 9.530 9.560 9.360 9.470 615,590 +0.03(+0.32%)
Aug 14, 2014 9.570 9.685 9.430 9.440 688,074 -0.07(-0.74%)
Aug 13, 2014 9.420 9.620 9.410 9.510 787,848 +0.14(+1.49%)
Aug 12, 2014 9.400 9.450 9.100 9.370 1,278,400 -0.10(-1.06%)
Aug 11, 2014 9.730 9.730 9.450 9.470 1,084,749 -0.23(-2.37%)
Aug 08, 2014 9.930 9.980 9.100 9.700 2,187,821 -0.13(-1.32%)
Aug 07, 2014 9.880 9.950 9.630 9.830 1,035,345 +0.03(+0.31%)
Aug 06, 2014 9.590 10.04 9.590 9.800 870,531 +0.16(+1.66%)
Aug 05, 2014 9.930 9.990 9.570 9.640 1,072,475 -0.32(-3.21%)
Aug 04, 2014 9.880 9.990 9.650 9.960 846,964 +0.08(+0.81%)
Aug 01, 2014 9.960 9.980 9.530 9.880 1,354,054 -0.08(-0.80%)
Jul 31, 2014 10.11 10.16 9.860 9.960 992,875 -0.24(-2.35%)
Jul 30, 2014 10.20 10.34 10.05 10.20 703,793 +0.05(+0.49%)
Jul 29, 2014 10.15 10.34 10.03 10.15 718,940 +0.00(+0.00%)
Jul 28, 2014 10.12 10.20 9.860 10.15 847,018 +0.01(+0.10%)
Jul 25, 2014 10.30 10.37 10.11 10.14 1,012,321 -0.26(-2.50%)
Jul 24, 2014 10.49 10.50 10.30 10.40 634,887 -0.03(-0.29%)
Jul 23, 2014 10.54 10.60 10.40 10.43 734,675 -0.12(-1.14%)
Jul 22, 2014 10.41 10.70 10.38 10.55 715,268 +0.18(+1.74%)
Jul 21, 2014 10.23 10.38 10.14 10.37 584,742 +0.09(+0.88%)
Jul 18, 2014 10.29 10.50 10.19 10.28 812,369 -0.01(-0.10%)
Jul 17, 2014 10.50 10.78 10.25 10.29 842,259 -0.30(-2.83%)
Jul 16, 2014 10.48 10.61 10.43 10.59 850,055 +0.19(+1.83%)
Jul 15, 2014 10.87 10.92 10.36 10.40 1,393,956 -0.50(-4.59%)
Jul 14, 2014 10.64 10.94 10.64 10.90 926,800 +0.29(+2.73%)
Jul 11, 2014 10.61 10.73 10.48 10.61 836,389 +0.00(+0.00%)
Jul 10, 2014 10.61 10.67 10.39 10.61 1,365,427 -0.16(-1.49%)
Jul 09, 2014 10.91 10.93 10.63 10.77 706,095 +0.03(+0.28%)
Jul 08, 2014 11.05 11.15 10.47 10.74 1,745,250 -0.34(-3.07%)
Jul 07, 2014 11.50 11.50 11.06 11.08 939,044 -0.47(-4.07%)
Jul 03, 2014 11.57 11.55 11.55 11.55 473,000 -0.02(-0.17%)
Jul 02, 2014 11.64 11.75 11.53 11.57 779,027 -0.06(-0.52%)
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.