Skip to main content

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 (%)
Mar 31, 2023 4.390 4.440 4.330 4.360 1,300,694 +0.00(+0.00%)
Mar 30, 2023 4.280 4.370 4.240 4.360 2,090,805 +0.15(+3.56%)
Mar 29, 2023 4.190 4.220 4.080 4.210 1,525,381 +0.07(+1.69%)
Mar 28, 2023 4.070 4.210 4.010 4.140 1,391,363 +0.04(+0.98%)
Mar 27, 2023 4.000 4.170 3.970 4.100 2,080,720 +0.17(+4.33%)
Mar 24, 2023 3.970 3.970 3.835 3.930 2,647,091 -0.09(-2.24%)
Mar 23, 2023 4.190 4.280 3.960 4.020 2,744,114 -0.12(-2.90%)
Mar 22, 2023 4.270 4.350 4.120 4.140 2,009,680 -0.13(-3.04%)
Mar 21, 2023 4.310 4.431 4.260 4.270 2,082,771 -0.02(-0.47%)
Mar 20, 2023 4.330 4.415 4.250 4.290 2,143,374 -0.04(-0.92%)
Mar 17, 2023 4.310 4.390 4.200 4.330 5,490,763 -0.03(-0.69%)
Mar 16, 2023 4.300 4.400 4.270 4.360 2,509,385 +0.01(+0.23%)
Mar 15, 2023 4.290 4.420 4.225 4.350 3,081,891 -0.10(-2.25%)
Mar 14, 2023 4.530 4.590 4.380 4.450 2,973,572 +0.04(+0.91%)
Mar 13, 2023 4.200 4.505 4.115 4.410 3,701,009 +0.08(+1.85%)
Mar 10, 2023 4.340 4.560 4.220 4.330 3,480,442 -0.01(-0.23%)
Mar 09, 2023 4.560 4.640 4.330 4.340 2,126,930 -0.23(-5.03%)
Mar 08, 2023 4.490 4.590 4.412 4.570 2,450,652 +0.14(+3.16%)
Mar 07, 2023 4.520 4.570 4.410 4.430 2,631,162 -0.13(-2.85%)
Mar 06, 2023 4.940 4.970 4.530 4.560 2,947,003 -0.43(-8.62%)
Mar 03, 2023 4.580 5.040 4.480 4.990 3,957,601 +0.41(+8.95%)
Mar 02, 2023 4.780 4.800 4.560 4.580 4,409,796 -0.28(-5.66%)
Mar 01, 2023 5.160 5.270 4.650 4.855 8,941,247 -0.74(-13.30%)
Feb 28, 2023 5.760 5.980 5.530 5.600 4,552,047 -0.13(-2.27%)
Feb 27, 2023 5.620 5.770 5.560 5.730 2,091,094 +0.12(+2.14%)
Feb 24, 2023 5.540 5.655 5.475 5.610 1,927,158 -0.06(-1.06%)
Feb 23, 2023 5.620 5.770 5.470 5.670 2,191,085 +0.13(+2.35%)
Feb 22, 2023 5.530 5.690 5.505 5.540 2,234,263 -0.01(-0.18%)
Feb 21, 2023 5.610 5.780 5.530 5.550 2,893,675 -0.15(-2.63%)
Feb 17, 2023 5.760 5.806 5.600 5.700 1,768,864 -0.14(-2.40%)
Feb 16, 2023 5.850 5.970 5.810 5.840 1,341,190 -0.13(-2.18%)
Feb 15, 2023 5.700 5.970 5.650 5.970 1,507,545 +0.20(+3.47%)
Feb 14, 2023 5.660 5.790 5.530 5.770 1,607,978 +0.02(+0.35%)
Feb 13, 2023 5.600 5.781 5.550 5.750 1,413,421 +0.08(+1.41%)
Feb 10, 2023 5.490 5.680 5.460 5.670 1,746,166 +0.18(+3.28%)
Feb 09, 2023 5.740 5.760 5.450 5.490 2,080,772 -0.22(-3.85%)
Feb 08, 2023 5.830 5.895 5.690 5.710 1,578,424 -0.13(-2.23%)
Feb 07, 2023 5.640 5.870 5.575 5.840 2,299,560 +0.12(+2.10%)
Feb 06, 2023 5.870 5.890 5.680 5.720 2,023,055 -0.12(-2.05%)
Feb 03, 2023 5.920 6.100 5.790 5.840 2,031,232 -0.11(-1.85%)
Feb 02, 2023 5.840 6.030 5.780 5.950 2,737,604 +0.23(+4.02%)
Feb 01, 2023 5.630 5.820 5.395 5.720 3,243,136 +0.06(+1.06%)
Jan 31, 2023 5.490 5.680 5.460 5.660 2,312,140 +0.21(+3.85%)
Jan 30, 2023 5.600 5.610 5.440 5.450 2,057,519 -0.21(-3.71%)
Jan 27, 2023 5.660 5.740 5.610 5.660 1,320,281 -0.01(-0.18%)
Jan 26, 2023 5.830 5.970 5.590 5.670 1,778,231 -0.10(-1.73%)
Jan 25, 2023 5.610 5.785 5.485 5.770 2,076,189 +0.04(+0.70%)
Jan 24, 2023 5.790 5.920 5.620 5.730 1,947,291 -0.05(-0.87%)
Jan 23, 2023 5.490 5.780 5.465 5.780 2,149,543 +0.28(+5.09%)
Jan 20, 2023 5.470 5.600 5.360 5.500 1,750,775 +0.09(+1.66%)
Jan 19, 2023 5.510 5.540 5.395 5.410 1,323,919 -0.17(-3.05%)
Jan 18, 2023 5.910 5.970 5.545 5.580 2,460,152 -0.30(-5.10%)
Jan 17, 2023 5.820 5.990 5.810 5.880 1,290,424 +0.07(+1.20%)
Jan 13, 2023 5.780 5.850 5.700 5.810 1,140,913 -0.04(-0.68%)
Jan 12, 2023 5.760 5.875 5.600 5.850 1,439,967 +0.14(+2.45%)
Jan 11, 2023 5.630 5.770 5.590 5.710 1,342,278 +0.18(+3.25%)
Jan 10, 2023 5.410 5.580 5.235 5.530 1,844,037 +0.15(+2.79%)
Jan 09, 2023 5.460 5.590 5.330 5.380 1,853,814 +0.00(+0.00%)
Jan 06, 2023 5.200 5.425 5.125 5.380 2,251,844 +0.27(+5.28%)
Jan 05, 2023 5.140 5.237 5.031 5.110 1,868,331 -0.09(-1.73%)
Jan 04, 2023 5.090 5.270 5.060 5.200 1,767,795 +0.11(+2.16%)
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.