Skip to main content

Clean Energy Fuels (NQ: CLNE )

2.695 +0.065 (+2.47%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 3.970 4.090 3.850 4.020 2,404,143 +0.04(+1.01%)
May 30, 2023 4.050 4.060 3.930 3.980 1,877,844 -0.08(-1.97%)
May 26, 2023 4.100 4.110 4.020 4.060 994,801 -0.05(-1.22%)
May 25, 2023 4.250 4.270 4.040 4.110 1,418,785 -0.20(-4.64%)
May 24, 2023 4.400 4.430 4.270 4.310 1,120,410 -0.13(-2.93%)
May 23, 2023 4.500 4.590 4.440 4.440 1,445,926 -0.15(-3.27%)
May 22, 2023 4.430 4.730 4.410 4.590 2,264,291 +0.10(+2.23%)
May 19, 2023 4.630 4.641 4.390 4.490 1,693,386 -0.08(-1.75%)
May 18, 2023 4.490 4.595 4.440 4.570 1,288,416 +0.05(+1.11%)
May 17, 2023 4.500 4.590 4.402 4.520 1,457,763 +0.05(+1.12%)
May 16, 2023 4.560 4.645 4.390 4.470 1,796,742 -0.14(-3.04%)
May 15, 2023 4.400 4.659 4.370 4.610 1,894,408 +0.25(+5.73%)
May 12, 2023 4.370 4.460 4.280 4.360 1,595,875 -0.02(-0.46%)
May 11, 2023 4.390 4.450 4.260 4.380 1,290,099 -0.08(-1.90%)
May 10, 2023 4.250 4.610 3.900 4.465 2,967,058 +0.12(+2.88%)
May 09, 2023 4.250 4.420 4.190 4.340 2,161,669 +0.04(+0.93%)
May 08, 2023 4.300 4.430 4.220 4.300 1,570,138 +0.01(+0.23%)
May 05, 2023 4.220 4.311 4.220 4.290 1,379,422 +0.15(+3.62%)
May 04, 2023 4.110 4.170 4.040 4.140 1,329,051 +0.00(+0.00%)
May 03, 2023 3.930 4.270 3.905 4.140 1,953,753 +0.21(+5.34%)
May 02, 2023 4.170 4.170 3.900 3.930 2,495,051 -0.27(-6.43%)
May 01, 2023 4.260 4.280 4.110 4.200 1,727,679 -0.07(-1.64%)
Apr 28, 2023 4.170 4.280 4.082 4.270 1,379,836 +0.09(+2.15%)
Apr 27, 2023 4.070 4.200 4.050 4.180 1,198,911 +0.11(+2.70%)
Apr 26, 2023 4.110 4.145 4.020 4.070 1,204,870 -0.03(-0.73%)
Apr 25, 2023 4.190 4.190 4.080 4.100 1,469,760 -0.12(-2.84%)
Apr 24, 2023 4.180 4.240 4.140 4.220 986,059 +0.02(+0.48%)
Apr 21, 2023 4.270 4.300 4.180 4.200 1,209,276 -0.06(-1.41%)
Apr 20, 2023 4.210 4.260 4.155 4.260 1,639,734 -0.03(-0.70%)
Apr 19, 2023 4.290 4.310 4.200 4.290 1,366,228 -0.05(-1.15%)
Apr 18, 2023 4.490 4.490 4.210 4.340 2,093,603 -0.14(-3.13%)
Apr 17, 2023 4.500 4.569 4.390 4.480 1,577,814 +0.01(+0.22%)
Apr 14, 2023 4.570 4.595 4.390 4.470 1,595,382 -0.11(-2.40%)
Apr 13, 2023 4.510 4.595 4.370 4.580 1,922,241 +0.09(+2.00%)
Apr 12, 2023 4.570 4.610 4.470 4.490 1,498,626 -0.04(-0.88%)
Apr 11, 2023 4.470 4.585 4.415 4.530 1,827,322 +0.06(+1.34%)
Apr 10, 2023 4.350 4.500 4.330 4.470 1,613,749 +0.10(+2.29%)
Apr 06, 2023 4.270 4.380 4.230 4.370 1,201,149 +0.06(+1.39%)
Apr 05, 2023 4.400 4.470 4.240 4.310 2,398,403 +0.11(+2.62%)
Apr 04, 2023 4.440 4.440 4.120 4.200 1,507,098 -0.22(-4.98%)
Apr 03, 2023 4.460 4.505 4.335 4.420 2,225,931 +0.06(+1.38%)
Mar 31, 2023 4.390 4.440 4.330 4.360 1,300,694 +0.00(+0.00%)
Mar 30, 2023 4.280 4.370 4.240 4.360 2,090,805 +0.15(+3.56%)
Mar 29, 2023 4.190 4.220 4.080 4.210 1,525,381 +0.07(+1.69%)
Mar 28, 2023 4.070 4.210 4.010 4.140 1,391,363 +0.04(+0.98%)
Mar 27, 2023 4.000 4.170 3.970 4.100 2,080,720 +0.17(+4.33%)
Mar 24, 2023 3.970 3.970 3.835 3.930 2,647,091 -0.09(-2.24%)
Mar 23, 2023 4.190 4.280 3.960 4.020 2,744,114 -0.12(-2.90%)
Mar 22, 2023 4.270 4.350 4.120 4.140 2,009,680 -0.13(-3.04%)
Mar 21, 2023 4.310 4.431 4.260 4.270 2,082,771 -0.02(-0.47%)
Mar 20, 2023 4.330 4.415 4.250 4.290 2,143,374 -0.04(-0.92%)
Mar 17, 2023 4.310 4.390 4.200 4.330 5,490,763 -0.03(-0.69%)
Mar 16, 2023 4.300 4.400 4.270 4.360 2,509,385 +0.01(+0.23%)
Mar 15, 2023 4.290 4.420 4.225 4.350 3,081,891 -0.10(-2.25%)
Mar 14, 2023 4.530 4.590 4.380 4.450 2,973,572 +0.04(+0.91%)
Mar 13, 2023 4.200 4.505 4.115 4.410 3,701,009 +0.08(+1.85%)
Mar 10, 2023 4.340 4.560 4.220 4.330 3,480,442 -0.01(-0.23%)
Mar 09, 2023 4.560 4.640 4.330 4.340 2,126,930 -0.23(-5.03%)
Mar 08, 2023 4.490 4.590 4.412 4.570 2,450,652 +0.14(+3.16%)
Mar 07, 2023 4.520 4.570 4.410 4.430 2,631,162 -0.13(-2.85%)
Mar 06, 2023 4.940 4.970 4.530 4.560 2,947,003 -0.43(-8.62%)
Mar 03, 2023 4.580 5.040 4.480 4.990 3,957,601 +0.41(+8.95%)
Mar 02, 2023 4.780 4.800 4.560 4.580 4,409,796 -0.28(-5.66%)
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.