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 31, 2019 2.700 2.720 2.660 2.670 676,300 -0.06(-2.20%)
May 30, 2019 2.740 2.820 2.710 2.730 790,577 -0.03(-1.09%)
May 29, 2019 2.770 2.790 2.720 2.760 918,376 -0.04(-1.43%)
May 28, 2019 2.870 2.950 2.780 2.800 843,459 -0.06(-2.10%)
May 24, 2019 2.970 2.970 2.840 2.860 965,500 -0.11(-3.70%)
May 23, 2019 3.020 3.050 2.900 2.970 1,119,129 -0.03(-1.00%)
May 22, 2019 3.200 3.300 2.930 3.000 3,506,188 +0.22(+7.91%)
May 21, 2019 2.800 2.846 2.760 2.780 478,939 +0.00(+0.00%)
May 20, 2019 2.750 2.840 2.730 2.780 788,684 +0.02(+0.72%)
May 17, 2019 2.820 2.900 2.750 2.760 715,100 -0.08(-2.82%)
May 16, 2019 2.830 2.900 2.820 2.840 568,685 +0.01(+0.35%)
May 15, 2019 2.830 2.870 2.790 2.830 824,194 -0.02(-0.70%)
May 14, 2019 2.890 2.940 2.840 2.850 654,527 -0.01(-0.35%)
May 13, 2019 2.920 2.920 2.780 2.860 1,518,121 -0.09(-3.05%)
May 10, 2019 3.040 3.070 2.820 2.950 1,560,600 -0.12(-3.91%)
May 09, 2019 3.060 3.130 3.000 3.070 1,265,501 -0.03(-0.97%)
May 08, 2019 3.210 3.220 3.070 3.100 1,029,169 -0.08(-2.52%)
May 07, 2019 3.210 3.250 3.160 3.180 1,177,176 -0.02(-0.63%)
May 06, 2019 3.110 3.230 3.110 3.200 767,346 +0.00(+0.00%)
May 03, 2019 3.080 3.210 3.060 3.200 734,400 +0.14(+4.58%)
May 02, 2019 3.060 3.100 3.000 3.060 797,535 -0.02(-0.65%)
May 01, 2019 3.170 3.190 3.075 3.080 1,053,444 -0.06(-1.91%)
Apr 30, 2019 3.210 3.230 3.100 3.140 974,312 -0.07(-2.18%)
Apr 29, 2019 3.200 3.250 3.110 3.210 718,141 -0.01(-0.31%)
Apr 26, 2019 3.240 3.262 3.140 3.220 917,900 -0.02(-0.62%)
Apr 25, 2019 3.310 3.330 3.200 3.240 822,968 -0.08(-2.41%)
Apr 24, 2019 3.440 3.440 3.260 3.320 1,281,711 -0.11(-3.21%)
Apr 23, 2019 3.220 3.470 3.190 3.430 1,931,454 +0.22(+6.85%)
Apr 22, 2019 3.180 3.280 3.150 3.210 789,826 +0.06(+1.90%)
Apr 18, 2019 3.220 3.250 3.110 3.150 817,000 -0.07(-2.17%)
Apr 17, 2019 3.230 3.270 3.200 3.220 660,737 -0.01(-0.31%)
Apr 16, 2019 3.270 3.280 3.200 3.230 685,995 -0.04(-1.22%)
Apr 15, 2019 3.210 3.300 3.180 3.270 900,029 +0.04(+1.24%)
Apr 12, 2019 3.310 3.400 3.220 3.230 925,900 -0.04(-1.22%)
Apr 11, 2019 3.180 3.370 3.170 3.270 1,681,730 +0.08(+2.51%)
Apr 10, 2019 3.080 3.200 3.060 3.190 704,654 +0.13(+4.25%)
Apr 09, 2019 3.130 3.130 3.030 3.060 838,399 -0.08(-2.55%)
Apr 08, 2019 3.180 3.200 3.080 3.140 668,507 -0.01(-0.32%)
Apr 05, 2019 3.060 3.170 3.040 3.150 1,268,800 +0.12(+3.96%)
Apr 04, 2019 3.010 3.100 2.970 3.030 1,018,683 -0.02(-0.66%)
Apr 03, 2019 3.150 3.170 3.010 3.050 1,172,675 -0.09(-2.87%)
Apr 02, 2019 3.170 3.180 3.060 3.140 750,391 -0.03(-0.95%)
Apr 01, 2019 3.100 3.180 3.090 3.170 1,186,275 +0.08(+2.59%)
Mar 29, 2019 3.220 3.220 3.020 3.090 1,180,200 -0.09(-2.83%)
Mar 28, 2019 3.070 3.210 3.060 3.180 906,456 +0.09(+2.91%)
Mar 27, 2019 3.180 3.180 2.990 3.090 871,196 -0.10(-3.13%)
Mar 26, 2019 3.180 3.240 3.150 3.190 741,352 +0.04(+1.27%)
Mar 25, 2019 3.190 3.260 3.090 3.150 1,384,621 -0.05(-1.56%)
Mar 22, 2019 3.280 3.300 3.170 3.200 1,746,900 -0.11(-3.32%)
Mar 21, 2019 3.040 3.320 3.010 3.310 2,430,154 +0.27(+8.88%)
Mar 20, 2019 3.010 3.070 2.950 3.040 1,334,611 +0.07(+2.36%)
Mar 19, 2019 3.000 3.090 2.930 2.970 1,337,637 -0.02(-0.67%)
Mar 18, 2019 2.800 2.990 2.790 2.990 1,902,299 +0.28(+10.33%)
Mar 15, 2019 2.770 2.990 2.710 2.710 3,547,700 -0.04(-1.45%)
Mar 14, 2019 2.920 2.950 2.600 2.750 2,881,912 -0.17(-5.82%)
Mar 13, 2019 2.560 2.940 2.470 2.920 8,435,662 +0.65(+28.63%)
Mar 12, 2019 2.210 2.280 2.200 2.270 803,586 +0.05(+2.25%)
Mar 11, 2019 2.080 2.270 2.070 2.220 931,075 +0.16(+7.77%)
Mar 08, 2019 2.050 2.090 2.000 2.060 402,800 +0.00(+0.00%)
Mar 07, 2019 2.140 2.170 2.040 2.060 521,297 -0.08(-3.74%)
Mar 06, 2019 2.200 2.200 2.110 2.140 528,846 -0.06(-2.73%)
Mar 05, 2019 2.210 2.260 2.180 2.200 427,964 -0.01(-0.45%)
Mar 04, 2019 2.200 2.260 2.150 2.210 799,752 -0.01(-0.45%)
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.