Skip to main content

Clean Energy Fuels (NQ: CLNE )

2.680 +0.050 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 3.420 3.490 3.350 3.470 1,027,625 +0.05(+1.46%)
Jun 29, 2016 3.470 3.480 3.340 3.420 1,477,487 -0.01(-0.29%)
Jun 28, 2016 3.210 3.440 3.190 3.430 2,037,391 +0.36(+11.73%)
Jun 27, 2016 3.220 3.230 3.020 3.070 1,823,344 -0.19(-5.83%)
Jun 24, 2016 3.190 3.260 3.080 3.260 3,468,302 -0.09(-2.69%)
Jun 23, 2016 3.380 3.440 3.330 3.350 765,278 -0.01(-0.30%)
Jun 22, 2016 3.450 3.480 3.315 3.360 1,255,973 -0.02(-0.59%)
Jun 21, 2016 3.390 3.410 3.320 3.380 655,235 -0.01(-0.29%)
Jun 20, 2016 3.380 3.450 3.350 3.390 1,120,893 +0.06(+1.80%)
Jun 17, 2016 3.430 3.450 3.300 3.330 1,768,441 -0.07(-2.06%)
Jun 16, 2016 3.300 3.410 3.220 3.400 1,325,999 +0.05(+1.49%)
Jun 15, 2016 3.270 3.440 3.260 3.350 1,214,494 +0.07(+2.13%)
Jun 14, 2016 3.260 3.370 3.220 3.280 1,687,654 -0.01(-0.30%)
Jun 13, 2016 3.420 3.450 3.280 3.290 2,044,981 -0.19(-5.46%)
Jun 10, 2016 3.560 3.600 3.470 3.480 1,257,816 -0.16(-4.40%)
Jun 09, 2016 3.760 3.770 3.620 3.640 1,742,203 -0.17(-4.46%)
Jun 08, 2016 3.910 3.970 3.781 3.810 1,539,185 -0.05(-1.30%)
Jun 07, 2016 3.760 3.970 3.740 3.860 2,580,006 +0.11(+2.93%)
Jun 06, 2016 3.560 3.750 3.560 3.750 1,895,469 +0.20(+5.63%)
Jun 03, 2016 3.630 3.700 3.510 3.550 1,385,335 -0.06(-1.66%)
Jun 02, 2016 3.370 3.670 3.355 3.610 2,685,378 +0.26(+7.76%)
Jun 01, 2016 3.210 3.360 3.180 3.350 1,623,198 +0.10(+3.08%)
May 31, 2016 3.150 3.330 3.150 3.250 2,185,460 +0.11(+3.50%)
May 27, 2016 3.100 3.140 3.140 3.140 1,114,200 +0.01(+0.32%)
May 26, 2016 3.190 3.220 3.080 3.130 1,397,024 -0.01(-0.32%)
May 25, 2016 3.110 3.180 3.090 3.140 1,300,308 +0.05(+1.62%)
May 24, 2016 3.110 3.160 3.010 3.090 1,873,799 +0.01(+0.32%)
May 23, 2016 2.960 3.150 2.948 3.080 1,761,510 +0.12(+4.05%)
May 20, 2016 2.990 3.090 2.940 2.960 1,286,105 -0.01(-0.34%)
May 19, 2016 2.980 3.050 2.890 2.970 1,038,765 -0.02(-0.67%)
May 18, 2016 3.050 3.110 2.960 2.990 1,391,911 -0.08(-2.61%)
May 17, 2016 3.200 3.230 3.000 3.070 2,518,027 -0.13(-4.06%)
May 16, 2016 3.150 3.230 3.100 3.200 1,113,124 +0.09(+2.89%)
May 13, 2016 3.120 3.225 3.087 3.110 1,161,191 -0.02(-0.64%)
May 12, 2016 3.260 3.300 3.080 3.130 1,707,525 -0.10(-3.10%)
May 11, 2016 3.220 3.320 3.150 3.230 1,518,615 -0.02(-0.62%)
May 10, 2016 3.210 3.290 3.070 3.250 2,280,360 +0.09(+2.85%)
May 09, 2016 3.270 3.290 3.040 3.160 3,049,523 +0.01(+0.32%)
May 06, 2016 2.830 3.150 2.780 3.150 5,184,367 +0.40(+14.55%)
May 05, 2016 2.850 2.870 2.650 2.750 1,514,107 -0.03(-1.08%)
May 04, 2016 2.810 2.840 2.710 2.780 1,554,410 +0.00(+0.00%)
May 03, 2016 2.830 2.840 2.767 2.780 1,444,213 -0.06(-2.11%)
May 02, 2016 2.960 2.970 2.830 2.840 1,395,786 -0.02(-0.70%)
Apr 29, 2016 2.940 2.980 2.840 2.860 1,404,020 -0.03(-1.04%)
Apr 28, 2016 2.900 3.010 2.884 2.890 1,765,124 +0.00(+0.00%)
Apr 27, 2016 2.900 3.020 2.870 2.890 1,709,252 +0.03(+1.05%)
Apr 26, 2016 2.940 2.965 2.830 2.860 1,265,626 -0.07(-2.39%)
Apr 25, 2016 2.970 3.010 2.900 2.930 1,181,533 -0.02(-0.68%)
Apr 22, 2016 2.990 3.030 2.950 2.950 1,351,733 -0.05(-1.83%)
Apr 21, 2016 3.060 3.080 2.990 3.005 1,654,227 -0.06(-1.80%)
Apr 20, 2016 3.280 3.300 3.010 3.060 2,883,935 -0.34(-10.00%)
Apr 19, 2016 3.160 3.475 3.160 3.400 2,251,488 +0.28(+8.97%)
Apr 18, 2016 2.990 3.130 2.945 3.120 1,122,084 +0.11(+3.65%)
Apr 15, 2016 3.040 3.100 3.000 3.010 1,062,656 -0.07(-2.27%)
Apr 14, 2016 3.120 3.230 3.040 3.080 1,559,685 -0.04(-1.28%)
Apr 13, 2016 3.100 3.240 3.030 3.120 1,743,677 +0.03(+0.97%)
Apr 12, 2016 2.900 3.170 2.900 3.090 2,692,257 +0.21(+7.29%)
Apr 11, 2016 2.960 2.960 2.860 2.880 3,075,682 -0.03(-1.03%)
Apr 08, 2016 2.890 2.990 2.870 2.910 1,322,568 +0.08(+2.83%)
Apr 07, 2016 2.860 2.940 2.815 2.830 1,324,918 -0.05(-1.74%)
Apr 06, 2016 2.870 2.940 2.780 2.880 1,543,533 +0.07(+2.49%)
Apr 05, 2016 2.940 2.960 2.780 2.810 1,404,267 -0.13(-4.42%)
Apr 04, 2016 2.870 2.990 2.840 2.940 1,507,422 +0.06(+2.08%)
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.