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 (%)
Jun 29, 2012 15.80 15.92 15.35 15.50 1,976,869 +0.50(+3.33%)
Jun 28, 2012 14.34 15.12 14.25 15.00 1,873,881 +0.65(+4.53%)
Jun 27, 2012 14.36 14.70 14.02 14.35 1,163,642 +0.31(+2.21%)
Jun 26, 2012 14.09 14.40 13.86 14.04 763,925 -0.03(-0.21%)
Jun 25, 2012 14.01 14.22 13.92 14.07 849,328 -0.36(-2.49%)
Jun 22, 2012 14.20 14.45 13.88 14.43 3,037,547 +0.38(+2.70%)
Jun 21, 2012 14.95 14.95 13.97 14.05 1,243,213 -0.86(-5.77%)
Jun 20, 2012 15.24 15.35 14.64 14.91 1,197,634 -0.29(-1.88%)
Jun 19, 2012 13.83 15.25 13.77 15.20 3,020,853 +1.44(+10.43%)
Jun 18, 2012 13.85 13.92 13.57 13.76 1,167,660 -0.24(-1.71%)
Jun 15, 2012 13.82 14.08 13.67 14.00 1,860,671 +0.33(+2.41%)
Jun 14, 2012 13.37 13.70 13.21 13.67 1,008,203 +0.31(+2.32%)
Jun 13, 2012 13.44 13.66 13.20 13.36 943,016 -0.16(-1.18%)
Jun 12, 2012 13.40 13.61 13.11 13.52 1,224,040 +0.32(+2.42%)
Jun 11, 2012 14.45 14.55 13.19 13.20 2,196,729 -0.92(-6.52%)
Jun 08, 2012 13.81 14.24 13.52 14.12 2,459,674 +0.31(+2.24%)
Jun 07, 2012 13.50 14.72 13.34 13.81 3,449,143 -0.05(-0.36%)
Jun 06, 2012 14.12 14.45 13.62 13.86 2,215,916 +0.40(+2.97%)
Jun 05, 2012 12.60 13.68 12.60 13.46 2,020,081 +0.91(+7.25%)
Jun 04, 2012 12.87 12.90 12.13 12.55 1,899,877 -0.31(-2.41%)
Jun 01, 2012 12.94 13.11 12.55 12.86 2,020,664 -0.75(-5.51%)
May 31, 2012 13.40 13.69 12.86 13.61 2,490,273 +0.20(+1.49%)
May 30, 2012 13.63 13.65 13.28 13.41 1,187,651 -0.54(-3.87%)
May 29, 2012 13.64 13.99 13.56 13.95 1,651,712 +0.52(+3.87%)
May 25, 2012 13.88 13.99 13.32 13.43 1,220,395 -0.53(-3.80%)
May 24, 2012 14.30 14.48 13.55 13.96 1,560,324 -0.08(-0.57%)
May 23, 2012 13.35 14.05 13.13 14.04 1,781,131 +0.30(+2.18%)
May 22, 2012 13.84 14.43 13.56 13.74 2,564,565 -0.01(-0.07%)
May 21, 2012 12.71 13.79 12.60 13.75 3,010,002 +1.16(+9.21%)
May 18, 2012 13.14 13.49 12.53 12.59 2,750,354 -0.52(-3.97%)
May 17, 2012 13.86 13.95 12.90 13.11 3,262,032 -0.90(-6.42%)
May 16, 2012 14.54 14.56 13.80 14.01 3,178,202 -0.55(-3.78%)
May 15, 2012 15.42 15.49 14.44 14.56 2,539,521 -0.88(-5.70%)
May 14, 2012 16.00 16.01 15.35 15.44 1,254,446 -0.68(-4.22%)
May 11, 2012 16.15 16.75 16.05 16.12 1,211,828 -0.29(-1.77%)
May 10, 2012 16.48 16.73 16.10 16.41 924,804 +0.06(+0.37%)
May 09, 2012 16.29 16.55 16.00 16.35 1,455,349 -0.36(-2.15%)
May 08, 2012 17.20 17.25 15.84 16.71 3,072,714 -1.23(-6.86%)
May 07, 2012 17.07 18.15 16.90 17.94 1,456,390 +0.73(+4.24%)
May 04, 2012 18.22 18.22 17.00 17.21 3,105,322 -0.81(-4.50%)
May 03, 2012 18.61 18.75 17.90 18.02 1,087,046 -0.68(-3.64%)
May 02, 2012 18.81 19.02 18.35 18.70 995,380 -0.21(-1.11%)
May 01, 2012 19.24 19.69 18.83 18.91 1,042,482 -0.33(-1.72%)
Apr 30, 2012 19.36 19.55 18.81 19.24 1,274,011 -0.12(-0.62%)
Apr 27, 2012 18.29 19.55 18.17 19.36 1,921,351 +1.15(+6.32%)
Apr 26, 2012 18.25 18.37 17.89 18.21 1,206,231 -0.08(-0.44%)
Apr 25, 2012 18.28 18.55 17.85 18.29 1,141,369 +0.19(+1.05%)
Apr 24, 2012 17.72 18.10 17.50 18.10 1,272,583 +0.39(+2.20%)
Apr 23, 2012 18.00 18.00 17.22 17.71 2,135,841 -0.67(-3.65%)
Apr 20, 2012 19.30 19.41 18.25 18.38 1,819,311 -0.62(-3.26%)
Apr 19, 2012 19.02 19.30 18.80 19.00 948,467 +0.01(+0.05%)
Apr 18, 2012 19.46 19.46 18.96 18.99 1,311,086 -0.27(-1.40%)
Apr 17, 2012 19.11 19.60 19.00 19.26 1,636,467 +0.33(+1.74%)
Apr 16, 2012 20.07 20.18 18.72 18.93 2,728,549 -1.02(-5.11%)
Apr 13, 2012 20.15 20.21 19.66 19.95 1,331,821 -0.27(-1.34%)
Apr 12, 2012 19.51 20.70 19.41 20.22 3,075,746 +0.54(+2.74%)
Apr 11, 2012 19.26 19.85 19.07 19.68 2,552,817 +0.98(+5.24%)
Apr 10, 2012 19.50 19.85 18.45 18.70 3,013,468 -0.79(-4.05%)
Apr 09, 2012 19.90 19.99 19.44 19.49 1,913,750 -0.61(-3.03%)
Apr 05, 2012 19.75 20.75 19.70 20.10 2,493,369 +0.18(+0.90%)
Apr 04, 2012 20.06 20.14 19.43 19.92 2,933,475 -0.57(-2.78%)
Apr 03, 2012 20.53 20.73 19.91 20.49 2,707,606 -0.25(-1.18%)
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.