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 (%)
May 30, 2014 11.15 11.15 10.84 11.08 2,082,185 -0.10(-0.89%)
May 29, 2014 10.73 11.21 10.67 11.18 3,624,345 +0.91(+8.86%)
May 28, 2014 10.18 10.31 9.960 10.27 1,223,513 +0.11(+1.08%)
May 27, 2014 10.06 10.21 10.00 10.16 1,275,919 +0.16(+1.60%)
May 23, 2014 9.610 10.00 10.00 10.00 1,483,900 +0.29(+2.99%)
May 22, 2014 9.640 9.830 9.450 9.710 683,833 +0.15(+1.57%)
May 21, 2014 9.500 9.610 9.300 9.560 1,030,703 +0.07(+0.74%)
May 20, 2014 9.760 9.790 9.390 9.490 1,269,256 -0.30(-3.06%)
May 19, 2014 9.800 9.820 9.620 9.790 877,618 -0.03(-0.31%)
May 16, 2014 9.850 9.890 9.590 9.820 1,176,341 -0.07(-0.71%)
May 15, 2014 9.990 10.05 9.640 9.890 1,939,812 -0.14(-1.40%)
May 14, 2014 10.65 10.69 9.995 10.03 1,799,550 -0.42(-4.02%)
May 13, 2014 9.960 10.52 9.895 10.45 2,342,425 +0.49(+4.92%)
May 12, 2014 9.960 10.14 9.750 9.960 1,749,718 +0.10(+1.01%)
May 09, 2014 9.180 10.23 9.090 9.860 6,239,273 +1.04(+11.79%)
May 08, 2014 9.000 9.120 8.770 8.820 1,477,594 -0.21(-2.33%)
May 07, 2014 9.230 9.350 8.750 9.030 1,889,084 -0.26(-2.80%)
May 06, 2014 9.190 9.470 9.100 9.290 1,889,593 +0.10(+1.09%)
May 05, 2014 9.280 9.420 9.150 9.190 1,136,505 -0.11(-1.18%)
May 02, 2014 8.910 9.370 8.895 9.300 2,142,819 +0.38(+4.26%)
May 01, 2014 8.850 9.070 8.760 8.920 883,870 +0.07(+0.79%)
Apr 30, 2014 8.900 8.960 8.710 8.850 853,031 -0.06(-0.67%)
Apr 29, 2014 8.840 8.980 8.750 8.910 861,352 +0.12(+1.37%)
Apr 28, 2014 8.960 9.000 8.590 8.790 1,696,055 -0.14(-1.57%)
Apr 25, 2014 9.060 9.090 8.760 8.930 1,153,874 -0.16(-1.76%)
Apr 24, 2014 9.170 9.170 9.010 9.090 827,331 -0.01(-0.11%)
Apr 23, 2014 9.030 9.120 9.000 9.100 1,039,988 +0.08(+0.89%)
Apr 22, 2014 9.350 9.380 8.930 9.020 1,955,800 -0.36(-3.84%)
Apr 21, 2014 9.220 9.400 9.200 9.380 1,135,445 +0.20(+2.18%)
Apr 17, 2014 9.080 9.180 9.180 9.180 1,204,400 +0.04(+0.44%)
Apr 16, 2014 9.070 9.170 8.980 9.140 889,130 +0.09(+0.99%)
Apr 15, 2014 8.890 9.080 8.750 9.050 1,137,769 +0.19(+2.14%)
Apr 14, 2014 8.800 8.940 8.670 8.860 1,047,927 +0.16(+1.84%)
Apr 11, 2014 8.610 8.830 8.570 8.700 1,034,090 -0.03(-0.34%)
Apr 10, 2014 8.840 8.990 8.680 8.730 988,831 -0.13(-1.47%)
Apr 09, 2014 8.980 9.000 8.670 8.860 959,357 -0.07(-0.78%)
Apr 08, 2014 8.750 8.970 8.700 8.930 990,898 +0.18(+2.06%)
Apr 07, 2014 8.900 8.980 8.610 8.750 1,084,018 -0.11(-1.24%)
Apr 04, 2014 9.080 9.090 8.800 8.860 1,183,507 -0.17(-1.88%)
Apr 03, 2014 9.190 9.250 8.990 9.030 1,025,444 -0.15(-1.63%)
Apr 02, 2014 9.030 9.250 9.020 9.180 1,096,307 +0.14(+1.55%)
Apr 01, 2014 9.300 9.310 8.920 9.040 1,399,525 +0.10(+1.12%)
Mar 31, 2014 8.880 8.965 8.750 8.940 1,080,267 +0.11(+1.25%)
Mar 28, 2014 8.520 8.850 8.510 8.830 1,249,558 +0.31(+3.64%)
Mar 27, 2014 8.620 8.780 8.460 8.520 1,437,710 -0.11(-1.27%)
Mar 26, 2014 8.930 9.040 8.600 8.630 1,098,503 -0.27(-3.03%)
Mar 25, 2014 8.830 8.980 8.765 8.900 1,010,638 +0.10(+1.14%)
Mar 24, 2014 9.010 9.090 8.700 8.800 1,647,901 -0.22(-2.44%)
Mar 21, 2014 9.210 9.270 8.890 9.020 2,801,470 -0.20(-2.17%)
Mar 20, 2014 9.370 9.370 9.080 9.220 1,164,864 -0.21(-2.23%)
Mar 19, 2014 9.280 9.620 9.140 9.430 1,338,536 +0.17(+1.84%)
Mar 18, 2014 8.920 9.290 8.890 9.260 1,270,879 +0.31(+3.46%)
Mar 17, 2014 9.030 9.355 8.860 8.950 2,002,546 -0.33(-3.56%)
Mar 14, 2014 9.160 9.470 9.110 9.280 1,594,127 +0.08(+0.87%)
Mar 13, 2014 9.250 9.300 9.080 9.200 1,382,496 -0.05(-0.54%)
Mar 12, 2014 9.370 9.500 9.140 9.250 1,134,263 -0.23(-2.43%)
Mar 11, 2014 9.450 9.900 9.430 9.480 1,913,024 -0.05(-0.52%)
Mar 10, 2014 9.650 9.750 9.410 9.530 1,397,493 -0.06(-0.63%)
Mar 07, 2014 9.360 9.660 9.350 9.590 2,429,390 +0.36(+3.90%)
Mar 06, 2014 9.090 9.380 9.010 9.230 1,646,642 +0.13(+1.43%)
Mar 05, 2014 9.410 9.500 9.070 9.100 1,555,013 -0.02(-0.22%)
Mar 04, 2014 8.970 9.190 8.860 9.120 2,896,770 +0.34(+3.87%)
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.