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 (%)
Jan 29, 2021 10.36 11.04 10.22 10.23 5,856,000 -0.21(-2.01%)
Jan 28, 2021 10.90 11.20 9.940 10.44 8,161,274 -0.56(-5.09%)
Jan 27, 2021 10.82 11.97 10.54 11.00 8,597,879 -0.54(-4.68%)
Jan 26, 2021 11.90 12.09 11.23 11.54 8,939,109 -0.14(-1.20%)
Jan 25, 2021 11.18 12.65 10.87 11.68 16,371,584 +1.11(+10.50%)
Jan 22, 2021 9.940 10.66 9.910 10.57 6,764,000 +0.39(+3.83%)
Jan 21, 2021 10.61 10.90 9.910 10.18 8,132,451 -0.42(-3.96%)
Jan 20, 2021 9.890 10.99 9.780 10.60 10,196,954 +0.66(+6.64%)
Jan 19, 2021 10.00 10.02 9.520 9.940 6,608,720 +0.13(+1.33%)
Jan 15, 2021 10.03 10.15 9.511 9.810 7,765,100 -0.40(-3.92%)
Jan 14, 2021 10.49 10.87 9.920 10.21 9,106,734 -0.20(-1.92%)
Jan 13, 2021 10.17 11.03 9.870 10.41 12,629,853 +0.49(+4.94%)
Jan 12, 2021 10.08 10.16 9.180 9.920 10,167,417 +0.11(+1.12%)
Jan 11, 2021 10.08 10.64 9.700 9.810 9,593,412 -0.44(-4.29%)
Jan 08, 2021 11.63 11.66 9.800 10.25 17,507,700 -0.85(-7.66%)
Jan 07, 2021 9.670 11.37 9.500 11.10 21,004,906 +2.10(+23.33%)
Jan 06, 2021 9.610 9.750 8.520 9.000 13,251,866 +0.32(+3.69%)
Jan 05, 2021 7.700 9.060 7.650 8.680 13,016,908 +0.86(+11.00%)
Jan 04, 2021 7.950 8.060 7.330 7.820 6,013,163 -0.04(-0.51%)
Dec 31, 2020 7.860 7.860 7.860 6,969,666 -0.33(-4.03%)
Dec 30, 2020 7.750 8.290 7.610 8.190 6,969,666 +0.41(+5.27%)
Dec 29, 2020 8.260 8.580 7.580 7.780 8,962,567 -0.75(-8.79%)
Dec 28, 2020 8.960 8.980 8.080 8.530 12,446,669 +0.18(+2.16%)
Dec 24, 2020 8.400 8.490 7.550 8.350 10,142,900 +0.12(+1.46%)
Dec 23, 2020 10.01 10.75 7.650 8.230 54,616,280 +0.03(+0.37%)
Dec 22, 2020 6.380 8.350 6.340 8.200 25,182,676 +2.26(+38.05%)
Dec 21, 2020 5.410 6.190 5.140 5.940 16,868,384 +0.44(+8.00%)
Dec 18, 2020 4.920 5.680 4.780 5.500 15,328,200 +0.73(+15.30%)
Dec 17, 2020 4.470 4.940 4.400 4.770 4,057,105 +0.30(+6.71%)
Dec 16, 2020 4.770 4.810 4.340 4.470 3,598,159 -0.22(-4.69%)
Dec 15, 2020 4.340 4.710 4.250 4.690 3,661,963 +0.48(+11.40%)
Dec 14, 2020 4.480 4.500 4.200 4.210 1,812,762 -0.17(-3.88%)
Dec 11, 2020 4.510 4.540 4.280 4.380 2,170,300 -0.15(-3.31%)
Dec 10, 2020 4.390 4.590 4.260 4.530 1,976,260 +0.07(+1.57%)
Dec 09, 2020 4.990 5.040 4.290 4.460 4,695,257 -0.29(-6.11%)
Dec 08, 2020 4.200 4.770 4.180 4.750 4,294,230 +0.54(+12.83%)
Dec 07, 2020 4.380 4.480 4.130 4.210 2,647,420 -0.08(-1.86%)
Dec 04, 2020 4.010 4.370 4.000 4.290 3,409,300 +0.46(+12.01%)
Dec 03, 2020 4.310 4.310 3.790 3.830 4,852,316 -0.40(-9.46%)
Dec 02, 2020 4.240 4.410 4.150 4.230 2,360,101 -0.17(-3.86%)
Dec 01, 2020 4.560 4.630 4.260 4.400 2,992,957 -0.15(-3.30%)
Nov 30, 2020 5.010 5.060 4.280 4.550 5,841,789 -0.48(-9.54%)
Nov 27, 2020 5.070 5.090 4.831 5.030 4,244,000 +0.29(+6.12%)
Nov 25, 2020 4.490 4.860 4.350 4.740 5,298,700 +0.26(+5.80%)
Nov 24, 2020 5.240 5.250 4.300 4.480 13,273,980 +0.08(+1.82%)
Nov 23, 2020 3.670 4.410 3.660 4.400 9,197,306 +0.92(+26.44%)
Nov 20, 2020 3.150 3.490 3.150 3.480 3,000,700 +0.28(+8.75%)
Nov 19, 2020 3.210 3.225 3.060 3.200 1,218,655 +0.03(+0.95%)
Nov 18, 2020 3.290 3.400 3.160 3.170 2,424,400 -0.07(-2.16%)
Nov 17, 2020 3.200 3.270 3.130 3.240 1,672,409 +0.04(+1.25%)
Nov 16, 2020 3.220 3.390 3.130 3.200 2,356,831 +0.01(+0.31%)
Nov 13, 2020 3.380 3.420 3.100 3.190 3,402,900 -0.14(-4.20%)
Nov 12, 2020 2.750 3.330 2.740 3.330 6,292,637 +0.50(+17.67%)
Nov 11, 2020 2.740 2.850 2.730 2.830 1,517,297 +0.10(+3.66%)
Nov 10, 2020 2.620 2.780 2.600 2.730 1,612,840 +0.13(+5.00%)
Nov 09, 2020 2.570 2.640 2.470 2.600 2,425,555 +0.18(+7.44%)
Nov 06, 2020 2.540 2.555 2.390 2.420 1,446,700 -0.15(-5.84%)
Nov 05, 2020 2.480 2.590 2.480 2.570 859,535 +0.12(+4.90%)
Nov 04, 2020 2.490 2.500 2.410 2.450 869,817 -0.05(-2.00%)
Nov 03, 2020 2.500 2.590 2.480 2.500 814,060 +0.04(+1.63%)
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.