Skip to main content

Clean Energy Fuels (NQ: CLNE )

2.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 3.660 3.730 3.620 3.690 1,250,886 +0.03(+0.82%)
Jun 28, 2018 3.780 3.789 3.530 3.660 1,662,325 -0.13(-3.43%)
Jun 27, 2018 3.980 4.049 3.550 3.790 3,808,279 -0.18(-4.53%)
Jun 26, 2018 3.550 4.000 3.550 3.970 5,360,662 +0.40(+11.20%)
Jun 25, 2018 3.470 3.580 3.420 3.570 4,596,508 +0.10(+2.88%)
Jun 22, 2018 3.200 3.480 3.180 3.470 5,821,054 +0.31(+9.81%)
Jun 21, 2018 3.180 3.260 3.125 3.160 1,287,712 -0.02(-0.63%)
Jun 20, 2018 3.390 3.450 3.120 3.180 2,750,977 -0.06(-1.85%)
Jun 19, 2018 2.980 3.330 2.980 3.240 2,775,296 +0.21(+6.93%)
Jun 18, 2018 2.900 3.115 2.900 3.030 2,139,834 +0.12(+4.12%)
Jun 15, 2018 2.970 2.890 2.910 3,055,213 +0.02(+0.69%)
Jun 14, 2018 2.940 2.970 2.850 2.890 1,614,949 -0.01(-0.34%)
Jun 13, 2018 2.970 2.980 2.870 2.900 1,724,116 -0.07(-2.36%)
Jun 12, 2018 2.980 3.030 2.930 2.970 1,281,775 -0.02(-0.67%)
Jun 11, 2018 2.980 3.100 2.800 2.990 2,059,490 +0.01(+0.34%)
Jun 08, 2018 3.090 3.132 2.960 2.980 1,718,392 -0.11(-3.56%)
Jun 07, 2018 2.940 3.100 2.900 3.090 2,380,625 +0.14(+4.75%)
Jun 06, 2018 2.970 3.020 2.850 2.950 1,969,008 -0.01(-0.34%)
Jun 05, 2018 2.890 3.040 2.810 2.960 2,294,097 +0.10(+3.50%)
Jun 04, 2018 2.940 3.100 2.850 2.860 2,456,466 +0.01(+0.35%)
Jun 01, 2018 3.200 3.260 2.751 2.850 4,435,887 -0.31(-9.81%)
May 31, 2018 3.170 3.520 3.135 3.160 8,596,686 +0.05(+1.61%)
May 30, 2018 2.910 3.170 2.890 3.110 5,108,430 +0.24(+8.36%)
May 29, 2018 2.640 2.900 2.570 2.870 3,176,332 +0.24(+9.13%)
May 25, 2018 2.630 2.630 2.630 0 -0.11(-4.01%)
May 24, 2018 2.580 2.750 2.530 2.740 1,936,545 +0.12(+4.58%)
May 23, 2018 2.700 2.710 2.530 2.620 2,103,074 -0.04(-1.50%)
May 22, 2018 2.490 2.740 2.490 2.660 3,692,007 +0.17(+6.83%)
May 21, 2018 2.600 2.680 2.435 2.490 2,988,328 +0.07(+2.89%)
May 18, 2018 2.270 2.520 2.230 2.420 3,812,519 +0.18(+8.04%)
May 17, 2018 2.230 2.340 2.210 2.240 2,399,174 +0.04(+1.82%)
May 16, 2018 2.060 2.225 2.050 2.200 2,525,909 +0.15(+7.32%)
May 15, 2018 2.030 2.120 2.010 2.050 1,686,250 +0.02(+0.99%)
May 14, 2018 1.990 2.090 1.970 2.030 1,624,463 +0.07(+3.57%)
May 11, 2018 2.300 2.300 1.910 1.960 2,885,425 -0.19(-8.84%)
May 10, 2018 2.330 2.360 2.081 2.150 7,232,984 +0.24(+12.57%)
May 09, 2018 1.900 1.930 1.870 1.910 907,321 +0.04(+2.14%)
May 08, 2018 1.880 1.940 1.825 1.870 881,119 +0.00(+0.00%)
May 07, 2018 1.800 1.950 1.790 1.870 1,409,912 +0.09(+5.06%)
May 04, 2018 1.760 1.780 1.721 1.780 457,397 +0.02(+1.14%)
May 03, 2018 1.800 1.860 1.710 1.760 1,291,815 -0.03(-1.68%)
May 02, 2018 1.610 1.800 1.610 1.790 1,800,983 +0.17(+10.49%)
May 01, 2018 1.620 1.640 1.580 1.620 409,372 +0.01(+0.62%)
Apr 30, 2018 1.590 1.640 1.580 1.610 337,562 +0.03(+1.90%)
Apr 27, 2018 1.610 1.650 1.580 1.580 429,610 -0.04(-2.47%)
Apr 26, 2018 1.570 1.630 1.570 1.620 311,343 +0.05(+3.18%)
Apr 25, 2018 1.580 1.590 1.540 1.570 335,859 -0.01(-0.63%)
Apr 24, 2018 1.580 1.630 1.560 1.580 514,808 +0.01(+0.64%)
Apr 23, 2018 1.600 1.610 1.560 1.570 375,550 -0.02(-1.26%)
Apr 20, 2018 1.630 1.650 1.560 1.590 827,301 -0.05(-3.05%)
Apr 19, 2018 1.670 1.690 1.620 1.640 367,027 -0.02(-1.20%)
Apr 18, 2018 1.660 1.680 1.640 1.660 461,707 +0.02(+1.22%)
Apr 17, 2018 1.680 1.725 1.640 1.640 682,098 -0.04(-2.38%)
Apr 16, 2018 1.620 1.690 1.580 1.680 738,952 +0.06(+3.70%)
Apr 13, 2018 1.690 1.690 1.605 1.620 618,623 -0.05(-2.99%)
Apr 12, 2018 1.650 1.700 1.630 1.670 977,697 +0.01(+0.60%)
Apr 11, 2018 1.580 1.680 1.580 1.660 1,271,415 +0.07(+4.40%)
Apr 10, 2018 1.600 1.630 1.565 1.590 780,282 +0.02(+1.27%)
Apr 09, 2018 1.590 1.640 1.565 1.570 478,591 -0.01(-0.63%)
Apr 06, 2018 1.640 1.670 1.570 1.580 523,542 -0.08(-4.82%)
Apr 05, 2018 1.580 1.685 1.580 1.660 868,303 +0.07(+4.40%)
Apr 04, 2018 1.540 1.600 1.530 1.590 516,580 +0.04(+2.58%)
Apr 03, 2018 1.590 1.605 1.530 1.550 727,683 -0.02(-1.27%)
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.