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, 2017 2.330 2.350 2.180 2.340 2,606,900 +0.02(+0.86%)
May 30, 2017 2.390 2.440 2.320 2.320 1,236,119 -0.06(-2.52%)
May 26, 2017 2.440 2.440 2.360 2.380 817,034 +0.02(+0.85%)
May 25, 2017 2.410 2.440 2.320 2.360 1,059,802 -0.05(-2.07%)
May 24, 2017 2.420 2.440 2.400 2.410 555,313 -0.01(-0.41%)
May 23, 2017 2.430 2.450 2.410 2.420 603,567 -0.01(-0.41%)
May 22, 2017 2.490 2.500 2.410 2.430 1,177,466 -0.05(-2.02%)
May 19, 2017 2.490 2.520 2.470 2.480 714,074 +0.00(+0.00%)
May 18, 2017 2.460 2.500 2.450 2.480 775,777 +0.00(+0.00%)
May 17, 2017 2.490 2.520 2.450 2.480 1,187,749 -0.02(-0.80%)
May 16, 2017 2.480 2.520 2.450 2.500 947,055 +0.02(+0.81%)
May 15, 2017 2.530 2.560 2.460 2.480 1,232,655 -0.02(-0.80%)
May 12, 2017 2.580 2.620 2.485 2.500 1,021,900 -0.09(-3.47%)
May 11, 2017 2.630 2.640 2.550 2.590 919,971 -0.01(-0.38%)
May 10, 2017 2.500 2.620 2.490 2.600 1,719,234 +0.09(+3.59%)
May 09, 2017 2.520 2.540 2.470 2.510 1,345,460 +0.01(+0.40%)
May 08, 2017 2.480 2.520 2.420 2.500 1,005,187 +0.02(+0.81%)
May 05, 2017 2.490 2.720 2.400 2.480 4,700,890 +0.12(+5.08%)
May 04, 2017 2.400 2.430 2.350 2.360 1,636,627 -0.05(-2.07%)
May 03, 2017 2.420 2.430 2.400 2.410 755,611 -0.01(-0.41%)
May 02, 2017 2.460 2.460 2.410 2.420 773,491 -0.03(-1.22%)
May 01, 2017 2.440 2.460 2.400 2.450 846,037 +0.01(+0.41%)
Apr 28, 2017 2.480 2.496 2.420 2.440 683,933 -0.04(-1.61%)
Apr 27, 2017 2.480 2.510 2.450 2.480 470,300 -0.01(-0.40%)
Apr 26, 2017 2.450 2.530 2.440 2.490 910,476 +0.03(+1.22%)
Apr 25, 2017 2.440 2.500 2.435 2.460 697,780 +0.02(+0.82%)
Apr 24, 2017 2.510 2.520 2.430 2.440 1,034,671 -0.05(-2.01%)
Apr 21, 2017 2.470 2.510 2.460 2.490 867,025 +0.02(+0.61%)
Apr 20, 2017 2.440 2.490 2.420 2.475 727,424 +0.02(+1.02%)
Apr 19, 2017 2.490 2.500 2.400 2.450 1,218,222 -0.03(-1.21%)
Apr 18, 2017 2.460 2.490 2.400 2.480 846,644 +0.01(+0.40%)
Apr 17, 2017 2.500 2.500 2.410 2.470 1,113,974 -0.01(-0.40%)
Apr 13, 2017 2.520 2.560 2.460 2.480 1,540,707 -0.05(-1.98%)
Apr 12, 2017 2.590 2.615 2.520 2.530 502,873 -0.05(-1.94%)
Apr 11, 2017 2.560 2.618 2.560 2.580 777,564 +0.02(+0.78%)
Apr 10, 2017 2.520 2.590 2.510 2.560 643,412 +0.05(+1.99%)
Apr 07, 2017 2.530 2.560 2.490 2.510 1,205,464 -0.03(-1.18%)
Apr 06, 2017 2.540 2.580 2.500 2.540 827,961 +0.00(+0.00%)
Apr 05, 2017 2.590 2.650 2.510 2.540 2,531,340 -0.01(-0.39%)
Apr 04, 2017 2.540 2.630 2.520 2.550 1,129,580 +0.00(+0.00%)
Apr 03, 2017 2.570 2.620 2.520 2.550 1,116,016 +0.00(+0.00%)
Mar 31, 2017 2.590 2.630 2.550 2.550 1,630,567 -0.06(-2.30%)
Mar 30, 2017 2.610 2.680 2.590 2.610 1,299,611 +0.01(+0.38%)
Mar 29, 2017 2.540 2.675 2.510 2.600 1,636,980 +0.06(+2.36%)
Mar 28, 2017 2.490 2.550 2.470 2.540 804,880 +0.04(+1.60%)
Mar 27, 2017 2.400 2.510 2.380 2.500 1,052,697 +0.08(+3.31%)
Mar 24, 2017 2.430 2.480 2.410 2.420 698,228 +0.02(+0.83%)
Mar 23, 2017 2.440 2.480 2.400 2.400 1,053,553 -0.03(-1.23%)
Mar 22, 2017 2.480 2.495 2.410 2.430 1,235,610 -0.06(-2.41%)
Mar 21, 2017 2.580 2.650 2.480 2.490 1,034,871 -0.09(-3.49%)
Mar 20, 2017 2.480 2.590 2.450 2.580 1,300,939 +0.11(+4.45%)
Mar 17, 2017 2.500 2.520 2.450 2.470 4,355,363 -0.04(-1.59%)
Mar 16, 2017 2.480 2.540 2.440 2.510 1,324,816 +0.04(+1.62%)
Mar 15, 2017 2.440 2.480 2.400 2.470 1,410,942 +0.03(+1.23%)
Mar 14, 2017 2.540 2.540 2.410 2.440 2,929,054 -0.15(-5.79%)
Mar 13, 2017 2.620 2.660 2.520 2.590 1,511,724 -0.01(-0.38%)
Mar 10, 2017 2.580 2.650 2.560 2.600 1,470,914 +0.03(+1.17%)
Mar 09, 2017 2.610 2.620 2.450 2.570 2,992,830 -0.02(-0.77%)
Mar 08, 2017 2.650 2.800 2.550 2.590 4,224,882 +0.02(+0.78%)
Mar 07, 2017 2.730 2.730 2.540 2.570 3,036,328 -0.13(-4.81%)
Mar 06, 2017 2.510 2.740 2.480 2.700 2,458,844 +0.17(+6.72%)
Mar 03, 2017 2.610 2.630 2.510 2.530 1,853,326 -0.08(-3.07%)
Mar 02, 2017 2.870 2.880 2.600 2.610 2,351,834 -0.25(-8.74%)
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.