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

Clean Energy Fuels (NQ: CLNE )

2.373 -0.007 (-0.29%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 6, 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 (%)
Nov 28, 2008 4.910 4.980 4.610 4.850 265,257 -0.09(-1.82%)
Nov 26, 2008 4.430 4.940 4.250 4.940 817,586 +0.60(+13.82%)
Nov 25, 2008 4.740 4.740 4.040 4.340 730,318 -0.08(-1.81%)
Nov 24, 2008 4.530 4.630 4.200 4.420 743,905 +0.41(+10.22%)
Nov 21, 2008 3.990 4.190 3.620 4.010 957,229 +0.52(+14.90%)
Nov 20, 2008 4.000 4.000 3.230 3.490 901,563 -0.58(-14.25%)
Nov 19, 2008 4.760 4.850 4.060 4.070 862,659 -0.97(-19.25%)
Nov 18, 2008 5.170 5.370 4.500 5.040 861,920 -0.02(-0.40%)
Nov 17, 2008 5.010 5.319 5.010 5.060 356,663 +0.05(+1.00%)
Nov 14, 2008 5.440 5.500 4.960 5.010 821,120 -0.64(-11.33%)
Nov 13, 2008 4.520 5.690 4.370 5.650 1,469,934 +1.12(+24.72%)
Nov 12, 2008 5.000 5.450 4.500 4.530 960,723 -0.48(-9.58%)
Nov 11, 2008 5.720 5.750 4.910 5.010 1,604,071 -0.92(-15.51%)
Nov 10, 2008 6.860 6.912 5.900 5.930 1,412,766 -0.79(-11.76%)
Nov 07, 2008 7.190 7.210 6.530 6.720 1,109,474 -0.15(-2.18%)
Nov 06, 2008 7.310 7.320 6.690 6.870 1,202,187 -0.38(-5.24%)
Nov 05, 2008 7.750 8.240 7.200 7.250 2,576,831 -1.84(-20.24%)
Nov 04, 2008 8.730 9.300 8.300 9.090 1,459,862 +0.87(+10.58%)
Nov 03, 2008 8.250 8.420 7.800 8.220 1,382,334 +0.52(+6.75%)
Oct 31, 2008 7.160 7.890 6.940 7.700 1,419,857 +0.55(+7.69%)
Oct 30, 2008 7.350 7.370 7.000 7.150 1,459,491 +0.20(+2.88%)
Oct 29, 2008 7.960 7.990 6.620 6.950 2,799,792 -2.05(-22.78%)
Oct 28, 2008 9.850 10.25 8.280 9.000 905,752 -0.51(-5.36%)
Oct 27, 2008 10.15 10.70 9.300 9.510 735,876 -0.97(-9.26%)
Oct 24, 2008 9.810 10.68 9.440 10.48 489,031 +0.14(+1.35%)
Oct 23, 2008 10.86 10.99 10.06 10.34 575,618 -0.65(-5.91%)
Oct 22, 2008 11.65 11.65 10.76 10.99 413,945 -1.16(-9.55%)
Oct 21, 2008 11.24 12.30 11.10 12.15 612,008 +0.64(+5.56%)
Oct 20, 2008 11.11 11.51 10.90 11.51 484,420 +1.09(+10.46%)
Oct 17, 2008 10.10 11.20 9.050 10.42 913,058 +0.50(+5.04%)
Oct 16, 2008 10.47 10.47 8.840 9.920 1,109,097 -0.13(-1.29%)
Oct 15, 2008 10.75 10.86 9.750 10.05 482,214 -1.07(-9.62%)
Oct 14, 2008 13.00 13.35 10.75 11.12 734,891 -0.86(-7.18%)
Oct 13, 2008 10.65 11.98 10.45 11.98 1,014,411 +2.24(+23.00%)
Oct 10, 2008 9.000 9.970 8.060 9.740 1,063,013 +0.47(+5.07%)
Oct 09, 2008 10.76 11.88 9.010 9.270 789,410 -1.13(-10.87%)
Oct 08, 2008 9.380 11.22 9.050 10.40 1,053,928 +0.62(+6.34%)
Oct 07, 2008 10.98 10.99 9.750 9.780 853,400 -0.78(-7.39%)
Oct 06, 2008 11.14 11.20 8.800 10.56 1,518,158 -1.45(-12.07%)
Oct 03, 2008 13.12 13.53 11.88 12.01 1,161,418 -1.36(-10.17%)
Oct 02, 2008 14.40 14.40 12.63 13.37 851,137 -0.93(-6.50%)
Oct 01, 2008 14.45 14.70 13.98 14.30 599,421 +0.15(+1.06%)
Sep 30, 2008 15.46 15.46 13.75 14.15 1,282,166 -1.40(-9.00%)
Sep 29, 2008 16.00 16.14 14.21 15.55 1,175,344 -0.83(-5.07%)
Sep 26, 2008 15.86 16.47 15.70 16.38 521,569 -0.27(-1.62%)
Sep 25, 2008 15.67 16.68 15.67 16.65 700,712 +1.00(+6.39%)
Sep 24, 2008 16.25 16.31 15.58 15.65 539,034 -0.50(-3.10%)
Sep 23, 2008 16.80 16.88 15.75 16.15 651,976 -0.83(-4.89%)
Sep 22, 2008 17.38 17.39 16.60 16.98 637,141 -0.41(-2.36%)
Sep 19, 2008 17.83 17.85 16.50 17.39 1,318,262 +0.05(+0.29%)
Sep 18, 2008 15.90 17.34 14.62 17.34 1,368,495 +1.82(+11.73%)
Sep 17, 2008 16.94 17.00 15.50 15.52 1,199,016 -1.23(-7.34%)
Sep 16, 2008 15.97 16.82 15.52 16.75 1,993,429 -0.12(-0.71%)
Sep 15, 2008 17.05 18.00 16.75 16.87 1,351,551 -1.27(-7.00%)
Sep 12, 2008 18.80 18.80 18.00 18.14 1,082,010 -0.32(-1.73%)
Sep 11, 2008 18.24 18.85 17.62 18.46 2,284,016 +0.39(+2.16%)
Sep 10, 2008 17.90 18.40 16.36 18.07 2,776,596 -0.32(-1.74%)
Sep 09, 2008 19.35 19.40 17.82 18.39 1,448,437 -0.96(-4.96%)
Sep 08, 2008 19.90 19.95 19.00 19.35 1,692,408 +0.31(+1.63%)
Sep 05, 2008 18.77 19.19 17.79 19.04 2,394,123 +0.27(+1.44%)
Sep 04, 2008 19.35 19.69 18.35 18.77 3,408,122 +0.89(+4.98%)
Sep 03, 2008 17.95 18.55 17.61 17.88 2,860,791 +0.63(+3.65%)
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.