Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clean Energy Fuels (NQ: CLNE )

2.380 +0.050 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 27, 2009 5.560 5.993 5.310 5.690 473,523 -0.06(-1.04%)
Feb 26, 2009 5.780 6.130 5.750 5.750 425,559 +0.06(+1.05%)
Feb 25, 2009 5.750 5.800 5.510 5.690 372,640 +0.18(+3.27%)
Feb 24, 2009 5.200 5.520 5.180 5.510 391,868 +0.34(+6.58%)
Feb 23, 2009 5.850 6.000 5.100 5.170 593,985 -0.36(-6.51%)
Feb 20, 2009 5.500 5.830 5.480 5.530 566,789 +0.09(+1.65%)
Feb 19, 2009 5.610 5.720 5.410 5.440 693,845 -0.09(-1.63%)
Feb 18, 2009 6.590 6.660 5.500 5.530 1,079,694 -1.03(-15.70%)
Feb 17, 2009 6.680 6.750 6.500 6.560 277,806 -0.44(-6.29%)
Feb 13, 2009 7.060 7.220 6.950 7.000 144,560 +0.01(+0.14%)
Feb 12, 2009 6.740 7.040 6.691 6.990 368,440 +0.00(+0.00%)
Feb 11, 2009 7.010 7.440 6.810 6.990 220,747 +0.08(+1.16%)
Feb 10, 2009 7.250 7.460 6.900 6.910 460,659 -0.31(-4.29%)
Feb 09, 2009 7.150 7.277 7.020 7.220 297,639 +0.13(+1.83%)
Feb 06, 2009 6.850 7.170 6.770 7.090 375,567 +0.28(+4.11%)
Feb 05, 2009 6.670 6.990 6.670 6.810 328,586 +0.13(+1.95%)
Feb 04, 2009 6.750 6.900 6.650 6.680 276,959 +0.00(+0.00%)
Feb 03, 2009 6.770 6.840 6.550 6.680 327,704 +0.06(+0.91%)
Feb 02, 2009 6.900 6.930 6.470 6.620 299,080 -0.30(-4.34%)
Jan 30, 2009 7.160 7.250 6.800 6.920 363,530 -0.08(-1.14%)
Jan 29, 2009 6.970 7.220 6.800 7.000 304,201 -0.05(-0.71%)
Jan 28, 2009 7.100 7.100 6.862 7.050 252,678 +0.16(+2.32%)
Jan 27, 2009 6.960 7.087 6.760 6.890 230,744 -0.02(-0.29%)
Jan 26, 2009 6.550 7.240 6.500 6.910 528,298 +0.34(+5.18%)
Jan 23, 2009 6.550 6.770 6.340 6.570 430,046 -0.16(-2.38%)
Jan 22, 2009 6.970 6.980 6.660 6.730 306,744 -0.22(-3.17%)
Jan 21, 2009 6.400 6.960 6.400 6.950 367,376 +0.43(+6.60%)
Jan 20, 2009 6.620 6.750 6.480 6.520 528,559 +0.01(+0.15%)
Jan 16, 2009 6.500 6.590 6.170 6.510 344,186 +0.26(+4.16%)
Jan 15, 2009 6.380 6.660 5.990 6.250 476,711 -0.14(-2.19%)
Jan 14, 2009 6.390 6.480 6.350 6.390 344,117 -0.13(-1.99%)
Jan 13, 2009 6.150 6.730 6.140 6.520 562,599 +0.39(+6.36%)
Jan 12, 2009 6.560 6.600 6.070 6.130 337,335 -0.34(-5.26%)
Jan 09, 2009 6.820 6.840 6.450 6.470 300,082 -0.29(-4.29%)
Jan 08, 2009 6.350 6.850 6.300 6.760 500,719 +0.28(+4.32%)
Jan 07, 2009 6.850 6.850 6.310 6.480 615,694 -0.62(-8.73%)
Jan 06, 2009 7.240 7.610 7.000 7.100 903,620 -0.05(-0.70%)
Jan 05, 2009 6.390 7.370 6.130 7.150 1,112,542 +0.82(+12.95%)
Jan 02, 2009 6.120 6.480 6.100 6.330 485,283 +0.29(+4.80%)
Dec 31, 2008 6.140 6.200 6.010 6.040 393,034 -0.10(-1.63%)
Dec 30, 2008 6.000 6.195 6.000 6.140 485,698 +0.02(+0.33%)
Dec 29, 2008 6.110 6.450 5.870 6.120 475,921 +0.04(+0.66%)
Dec 26, 2008 5.940 6.110 5.900 6.080 180,010 +0.16(+2.70%)
Dec 24, 2008 5.920 6.050 5.850 5.920 184,636 -0.05(-0.84%)
Dec 23, 2008 6.540 6.600 5.870 5.970 649,810 -0.47(-7.30%)
Dec 22, 2008 6.170 6.600 6.130 6.440 845,163 +0.32(+5.23%)
Dec 19, 2008 6.010 6.300 5.900 6.120 1,107,245 +0.33(+5.70%)
Dec 18, 2008 6.010 6.010 5.500 5.790 773,043 +0.06(+1.05%)
Dec 17, 2008 5.000 5.950 5.000 5.730 1,230,697 +0.69(+13.69%)
Dec 16, 2008 4.800 5.040 4.800 5.040 426,474 +0.40(+8.62%)
Dec 15, 2008 5.080 5.080 4.570 4.640 249,125 -0.20(-4.13%)
Dec 12, 2008 4.580 4.870 4.530 4.840 254,316 +0.12(+2.54%)
Dec 11, 2008 5.110 5.110 4.610 4.720 313,418 -0.37(-7.27%)
Dec 10, 2008 5.200 5.200 4.880 5.090 516,378 -0.03(-0.59%)
Dec 09, 2008 5.190 5.240 4.820 5.120 645,391 -0.03(-0.58%)
Dec 08, 2008 5.140 5.697 5.100 5.150 659,023 +0.26(+5.32%)
Dec 05, 2008 4.560 4.990 4.560 4.890 864,727 +0.38(+8.43%)
Dec 04, 2008 4.510 4.900 4.500 4.510 419,139 -0.14(-3.01%)
Dec 03, 2008 4.550 4.880 4.500 4.650 415,707 -0.25(-5.10%)
Dec 02, 2008 4.200 4.900 4.200 4.900 696,610 +0.86(+21.29%)
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.