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, 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%)
Apr 02, 2018 1.640 1.645 1.560 1.570 884,897 -0.08(-4.85%)
Mar 29, 2018 1.650 1.650 1.650 0 +0.03(+1.85%)
Mar 28, 2018 1.590 1.640 1.560 1.620 1,299,679 +0.04(+2.53%)
Mar 27, 2018 1.690 1.695 1.580 1.580 1,239,279 -0.11(-6.51%)
Mar 26, 2018 1.640 1.695 1.620 1.690 1,138,543 +0.07(+4.32%)
Mar 23, 2018 1.660 1.710 1.610 1.620 1,122,270 -0.03(-1.82%)
Mar 22, 2018 1.700 1.720 1.610 1.650 1,398,394 -0.06(-3.51%)
Mar 21, 2018 1.620 1.745 1.560 1.710 2,073,893 +0.10(+6.21%)
Mar 20, 2018 1.470 1.640 1.465 1.610 2,601,085 +0.13(+8.78%)
Mar 19, 2018 1.570 1.570 1.460 1.480 1,858,720 -0.10(-6.33%)
Mar 16, 2018 1.490 1.590 1.465 1.580 3,574,427 +0.10(+6.76%)
Mar 15, 2018 1.440 1.550 1.380 1.480 3,350,509 +0.04(+2.78%)
Mar 14, 2018 1.390 1.490 1.330 1.440 2,861,624 -0.05(-3.36%)
Mar 13, 2018 1.460 1.510 1.420 1.490 1,498,987 +0.03(+2.05%)
Mar 12, 2018 1.490 1.490 1.430 1.460 802,520 -0.02(-1.35%)
Mar 09, 2018 1.400 1.480 1.380 1.480 1,101,779 +0.09(+6.47%)
Mar 08, 2018 1.450 1.450 1.355 1.390 694,439 -0.06(-4.14%)
Mar 07, 2018 1.410 1.460 1.400 1.450 655,330 +0.02(+1.40%)
Mar 06, 2018 1.460 1.490 1.400 1.430 873,211 -0.02(-1.38%)
Mar 05, 2018 1.380 1.450 1.360 1.450 1,101,040 +0.08(+5.84%)
Mar 02, 2018 1.340 1.380 1.310 1.370 1,016,185 +0.02(+1.48%)
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.