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 (%)
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%)
Apr 01, 2020 1.720 1.750 1.600 1.660 1,215,812 -0.12(-6.74%)
Mar 31, 2020 1.700 1.850 1.670 1.780 1,429,937 +0.07(+4.09%)
Mar 30, 2020 1.700 1.732 1.580 1.710 1,297,407 +0.01(+0.59%)
Mar 27, 2020 1.690 1.800 1.625 1.700 1,179,400 -0.07(-3.95%)
Mar 26, 2020 1.600 1.790 1.600 1.770 1,417,500 +0.15(+9.26%)
Mar 25, 2020 1.670 1.730 1.540 1.620 1,041,620 -0.02(-1.22%)
Mar 24, 2020 1.500 1.640 1.490 1.640 1,440,409 +0.20(+13.89%)
Mar 23, 2020 1.500 1.590 1.380 1.440 1,578,154 -0.04(-2.70%)
Mar 20, 2020 1.580 1.750 1.480 1.480 2,053,300 -0.09(-5.73%)
Mar 19, 2020 1.350 1.670 1.320 1.570 1,779,022 +0.21(+15.44%)
Mar 18, 2020 1.500 1.550 1.220 1.360 2,008,774 -0.14(-9.33%)
Mar 17, 2020 1.440 1.500 1.360 1.500 1,781,543 +0.06(+4.17%)
Mar 16, 2020 1.220 1.510 1.220 1.440 2,038,840 -0.14(-8.86%)
Mar 13, 2020 1.340 1.580 1.110 1.580 3,891,000 +0.50(+46.30%)
Mar 12, 2020 1.290 1.320 1.050 1.080 3,152,945 -0.24(-18.18%)
Mar 11, 2020 1.830 1.850 1.260 1.320 5,139,398 -0.70(-34.65%)
Mar 10, 2020 2.000 2.100 1.800 2.020 1,923,923 +0.23(+12.85%)
Mar 09, 2020 1.920 2.000 1.780 1.790 1,764,686 -0.37(-17.13%)
Mar 06, 2020 2.200 2.250 2.080 2.160 1,254,600 -0.10(-4.42%)
Mar 05, 2020 2.260 2.330 2.220 2.260 865,276 -0.04(-1.74%)
Mar 04, 2020 2.260 2.320 2.220 2.300 945,368 +0.07(+3.14%)
Mar 03, 2020 2.250 2.350 2.185 2.230 1,066,024 -0.06(-2.62%)
Mar 02, 2020 2.270 2.340 2.180 2.290 1,550,044 +0.03(+1.33%)
Feb 28, 2020 2.180 2.260 2.150 2.260 1,701,400 +0.00(+0.00%)
Feb 27, 2020 2.440 2.460 2.260 2.260 1,422,061 -0.22(-8.87%)
Feb 26, 2020 2.530 2.670 2.470 2.480 1,155,196 -0.08(-3.13%)
Feb 25, 2020 2.800 2.840 2.510 2.560 1,157,035 -0.18(-6.57%)
Feb 24, 2020 2.750 2.780 2.650 2.740 703,369 -0.07(-2.49%)
Feb 21, 2020 2.870 2.880 2.800 2.810 731,000 -0.06(-2.09%)
Feb 20, 2020 2.890 2.930 2.815 2.870 691,484 -0.02(-0.69%)
Feb 19, 2020 2.820 2.900 2.810 2.890 757,282 +0.10(+3.58%)
Feb 18, 2020 2.890 2.890 2.750 2.790 830,467 -0.08(-2.79%)
Feb 14, 2020 2.830 2.900 2.790 2.870 1,426,500 +0.06(+2.14%)
Feb 13, 2020 2.690 2.820 2.640 2.810 1,295,108 +0.11(+4.07%)
Feb 12, 2020 2.480 2.800 2.470 2.700 2,509,059 +0.26(+10.66%)
Feb 11, 2020 2.450 2.470 2.420 2.440 620,846 +0.03(+1.24%)
Feb 10, 2020 2.390 2.430 2.380 2.410 508,030 +0.02(+0.84%)
Feb 07, 2020 2.380 2.410 2.365 2.390 461,900 -0.02(-0.83%)
Feb 06, 2020 2.420 2.450 2.380 2.410 492,873 +0.02(+0.84%)
Feb 05, 2020 2.410 2.430 2.360 2.390 613,663 +0.02(+0.84%)
Feb 04, 2020 2.370 2.410 2.300 2.370 768,907 +0.04(+1.72%)
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.