Skip to main content

Clean Energy Fuels (NQ: CLNE )

2.660 +0.030 (+1.14%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 2.190 2.250 2.150 2.220 1,040,957 +0.03(+1.37%)
Jun 29, 2020 2.090 2.230 2.090 2.190 1,581,195 +0.18(+8.96%)
Jun 26, 2020 2.140 2.150 2.010 2.010 1,755,500 -0.12(-5.63%)
Jun 25, 2020 2.060 2.140 2.050 2.130 786,623 +0.04(+1.91%)
Jun 24, 2020 2.140 2.140 2.020 2.090 950,318 -0.07(-3.24%)
Jun 23, 2020 2.160 2.210 2.130 2.160 673,359 +0.01(+0.47%)
Jun 22, 2020 2.130 2.190 2.110 2.150 617,728 +0.02(+0.94%)
Jun 19, 2020 2.230 2.241 2.110 2.130 1,306,500 -0.08(-3.62%)
Jun 18, 2020 2.190 2.270 2.150 2.210 596,590 +0.00(+0.00%)
Jun 17, 2020 2.310 2.310 2.190 2.210 511,709 -0.06(-2.64%)
Jun 16, 2020 2.300 2.320 2.230 2.270 920,308 +0.08(+3.65%)
Jun 15, 2020 2.060 2.230 2.020 2.190 1,052,108 +0.01(+0.46%)
Jun 12, 2020 2.210 2.230 2.120 2.180 889,300 +0.04(+1.87%)
Jun 11, 2020 2.210 2.220 2.120 2.140 1,148,152 -0.12(-5.31%)
Jun 10, 2020 2.330 2.330 2.220 2.260 853,423 -0.05(-2.16%)
Jun 09, 2020 2.290 2.340 2.220 2.310 1,083,627 -0.06(-2.53%)
Jun 08, 2020 2.450 2.500 2.370 2.370 1,374,388 -0.01(-0.42%)
Jun 05, 2020 2.250 2.380 2.230 2.380 1,292,100 +0.17(+7.69%)
Jun 04, 2020 2.190 2.220 2.150 2.210 793,470 +0.04(+1.84%)
Jun 03, 2020 2.180 2.290 2.170 2.170 1,125,756 +0.05(+2.36%)
Jun 02, 2020 2.080 2.140 2.070 2.120 709,916 +0.05(+2.42%)
Jun 01, 2020 2.100 2.100 2.050 2.070 541,738 -0.02(-0.96%)
May 29, 2020 2.090 2.120 2.045 2.090 576,000 +0.00(+0.00%)
May 28, 2020 2.150 2.200 2.090 2.090 781,936 -0.04(-1.88%)
May 27, 2020 2.070 2.140 2.010 2.130 963,560 +0.10(+4.93%)
May 26, 2020 2.070 2.110 1.980 2.030 1,247,040 +0.03(+1.50%)
May 22, 2020 2.030 2.030 1.960 2.000 662,800 +0.00(+0.00%)
May 21, 2020 1.980 2.060 1.980 2.000 371,408 -0.04(-1.96%)
May 20, 2020 2.050 2.100 2.020 2.040 801,258 +0.07(+3.55%)
May 19, 2020 2.090 2.110 1.970 1.970 660,832 -0.12(-5.74%)
May 18, 2020 2.040 2.090 2.000 2.090 748,844 +0.15(+7.73%)
May 15, 2020 1.900 2.000 1.900 1.940 566,500 +0.05(+2.65%)
May 14, 2020 1.900 1.930 1.820 1.890 783,385 -0.04(-2.07%)
May 13, 2020 2.120 2.130 1.910 1.930 1,022,024 -0.14(-6.76%)
May 12, 2020 2.100 2.170 2.070 2.070 987,673 -0.04(-1.90%)
May 11, 2020 2.070 2.220 2.020 2.110 889,270 +0.00(+0.24%)
May 08, 2020 2.140 2.190 2.020 2.105 993,400 +0.02(+1.20%)
May 07, 2020 2.080 2.110 2.020 2.080 662,901 +0.07(+3.48%)
May 06, 2020 2.100 2.130 2.000 2.010 512,798 -0.09(-4.29%)
May 05, 2020 2.180 2.290 2.090 2.100 977,641 -0.01(-0.47%)
May 04, 2020 1.930 2.190 1.910 2.110 1,015,458 +0.13(+6.57%)
May 01, 2020 2.130 2.130 1.940 1.980 1,347,200 -0.17(-7.91%)
Apr 30, 2020 2.200 2.240 2.090 2.150 1,079,192 -0.06(-2.71%)
Apr 29, 2020 2.110 2.240 2.070 2.210 1,572,783 +0.19(+9.41%)
Apr 28, 2020 1.940 2.070 1.920 2.020 1,144,037 +0.12(+6.32%)
Apr 27, 2020 1.930 1.950 1.890 1.900 902,181 -0.01(-0.26%)
Apr 24, 2020 1.860 1.940 1.835 1.905 683,100 +0.04(+2.42%)
Apr 23, 2020 1.830 1.900 1.810 1.860 1,071,352 +0.05(+2.76%)
Apr 22, 2020 1.780 1.830 1.730 1.810 612,799 +0.06(+3.43%)
Apr 21, 2020 1.710 1.800 1.690 1.750 710,867 -0.02(-1.13%)
Apr 20, 2020 1.760 1.840 1.705 1.770 1,192,622 -0.04(-2.21%)
Apr 17, 2020 1.710 1.820 1.670 1.810 957,600 +0.15(+9.04%)
Apr 16, 2020 1.720 1.730 1.610 1.660 982,566 -0.06(-3.49%)
Apr 15, 2020 1.700 1.760 1.640 1.720 1,031,459 -0.04(-2.27%)
Apr 14, 2020 1.870 1.870 1.720 1.760 1,123,822 -0.08(-4.35%)
Apr 13, 2020 1.840 1.890 1.770 1.840 796,814 -0.03(-1.60%)
Apr 09, 2020 1.800 1.875 1.755 1.870 1,524,700 +0.12(+6.86%)
Apr 08, 2020 1.700 1.780 1.690 1.750 799,828 +0.08(+4.79%)
Apr 07, 2020 1.770 1.810 1.650 1.670 1,198,401 -0.07(-4.02%)
Apr 06, 2020 1.710 1.750 1.650 1.740 1,009,923 +0.06(+3.57%)
Apr 03, 2020 1.710 1.760 1.610 1.680 855,800 -0.04(-2.33%)
Apr 02, 2020 1.710 1.800 1.650 1.720 725,438 +0.06(+3.61%)
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.