Skip to main content

Clean Energy Fuels (NQ: CLNE )

2.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 2.740 2.770 2.640 2.740 1,542,330 -0.01(-0.36%)
Jul 16, 2024 2.670 2.800 2.671 2.750 2,061,246 +0.09(+3.38%)
Jul 15, 2024 2.560 2.700 2.530 2.660 1,761,339 +0.07(+2.70%)
Jul 12, 2024 2.500 2.630 2.490 2.590 1,629,631 +0.15(+6.15%)
Jul 11, 2024 2.300 2.450 2.290 2.440 2,055,309 +0.20(+8.93%)
Jul 10, 2024 2.280 2.320 2.210 2.240 1,670,024 -0.02(-0.88%)
Jul 09, 2024 2.360 2.370 2.255 2.260 2,401,853 -0.11(-4.64%)
Jul 08, 2024 2.360 2.395 2.320 2.370 1,213,878 +0.01(+0.42%)
Jul 05, 2024 2.370 2.400 2.320 2.360 905,644 -0.07(-2.88%)
Jul 03, 2024 2.350 2.450 2.270 2.430 1,413,292 +0.11(+4.74%)
Jul 02, 2024 2.490 2.530 2.315 2.320 2,860,461 -0.18(-7.20%)
Jul 01, 2024 2.670 2.680 2.495 2.500 1,679,972 -0.17(-6.37%)
Jun 28, 2024 2.790 2.800 2.620 2.670 1,923,600 -0.09(-3.26%)
Jun 27, 2024 2.720 2.815 2.720 2.760 908,808 +0.05(+1.85%)
Jun 26, 2024 2.660 2.760 2.630 2.710 1,292,938 +0.04(+1.50%)
Jun 25, 2024 2.700 2.728 2.572 2.670 1,886,013 -0.08(-2.91%)
Jun 24, 2024 2.750 2.860 2.695 2.750 1,320,338 +0.00(+0.00%)
Jun 21, 2024 2.680 2.750 2.630 2.750 4,185,127 +0.09(+3.38%)
Jun 20, 2024 2.470 2.710 2.441 2.660 2,415,920 +0.15(+5.98%)
Jun 18, 2024 2.550 2.585 2.500 2.510 1,305,983 -0.06(-2.33%)
Jun 17, 2024 2.710 2.710 2.560 2.570 2,853,474 -0.14(-5.17%)
Jun 14, 2024 2.800 2.820 2.700 2.710 1,014,692 -0.13(-4.58%)
Jun 13, 2024 2.930 2.970 2.810 2.840 959,339 -0.08(-2.74%)
Jun 12, 2024 3.010 3.095 2.920 2.920 1,228,056 -0.01(-0.34%)
Jun 11, 2024 2.880 2.930 2.790 2.930 1,299,635 +0.04(+1.38%)
Jun 10, 2024 2.920 2.979 2.880 2.890 1,482,808 -0.05(-1.70%)
Jun 07, 2024 3.000 3.030 2.850 2.940 1,654,487 -0.13(-4.23%)
Jun 06, 2024 2.900 3.100 2.890 3.070 1,343,548 +0.12(+4.07%)
Jun 05, 2024 2.890 2.960 2.870 2.950 1,333,759 +0.09(+3.15%)
Jun 04, 2024 3.010 3.070 2.820 2.860 1,842,427 -0.06(-2.05%)
Jun 03, 2024 3.160 3.185 2.860 2.920 1,958,472 -0.21(-6.71%)
May 31, 2024 3.030 3.250 3.030 3.130 5,275,109 +0.13(+4.33%)
May 30, 2024 2.760 3.010 2.750 3.000 2,516,656 +0.30(+11.11%)
May 29, 2024 2.680 2.800 2.680 2.700 1,190,676 -0.04(-1.46%)
May 28, 2024 2.720 2.800 2.700 2.740 1,408,316 +0.05(+1.86%)
May 24, 2024 2.600 2.690 2.580 2.690 980,164 +0.11(+4.26%)
May 23, 2024 2.640 2.680 2.535 2.580 1,226,668 -0.05(-1.90%)
May 22, 2024 2.480 2.650 2.460 2.630 2,159,402 +0.15(+6.05%)
May 21, 2024 2.510 2.530 2.460 2.480 1,036,644 -0.03(-1.20%)
May 20, 2024 2.630 2.640 2.500 2.510 1,634,279 -0.08(-3.09%)
May 17, 2024 2.620 2.670 2.580 2.590 866,466 -0.03(-1.15%)
May 16, 2024 2.640 2.670 2.592 2.620 1,272,534 -0.04(-1.50%)
May 15, 2024 2.800 2.815 2.620 2.660 1,605,894 -0.10(-3.62%)
May 14, 2024 2.600 2.790 2.600 2.760 3,479,017 +0.28(+11.29%)
May 13, 2024 2.510 2.620 2.430 2.480 1,854,215 -0.01(-0.40%)
May 10, 2024 2.540 2.850 2.490 2.490 4,393,305 +0.08(+3.32%)
May 09, 2024 2.350 2.420 2.340 2.410 1,787,334 +0.04(+1.69%)
May 08, 2024 2.330 2.390 2.310 2.370 939,135 +0.00(+0.00%)
May 07, 2024 2.370 2.410 2.350 2.370 1,099,355 +0.00(+0.00%)
May 06, 2024 2.380 2.450 2.355 2.370 1,063,278 -0.01(-0.42%)
May 03, 2024 2.400 2.449 2.342 2.380 839,400 +0.05(+2.15%)
May 02, 2024 2.330 2.370 2.270 2.330 1,096,649 +0.01(+0.43%)
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.