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

Clean Energy Fuels (NQ: CLNE )

2.290 -0.020 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2009 8.750 8.760 8.540 8.610 483,290 -0.05(-0.58%)
Jun 29, 2009 9.000 9.200 8.570 8.660 1,213,846 -0.29(-3.24%)
Jun 26, 2009 8.910 9.240 8.850 8.950 4,680,558 -0.05(-0.56%)
Jun 25, 2009 8.170 9.060 7.370 9.000 1,149,131 +0.80(+9.76%)
Jun 24, 2009 8.530 8.680 8.160 8.200 530,266 -0.20(-2.38%)
Jun 23, 2009 7.920 8.500 7.900 8.400 554,991 +0.51(+6.46%)
Jun 22, 2009 8.550 8.590 7.800 7.890 867,739 -0.97(-10.95%)
Jun 19, 2009 9.480 9.490 8.860 8.860 595,482 -0.46(-4.94%)
Jun 18, 2009 9.360 9.480 9.110 9.320 211,481 -0.08(-0.85%)
Jun 17, 2009 9.550 9.670 9.320 9.400 646,365 -0.20(-2.08%)
Jun 16, 2009 9.910 9.990 9.500 9.600 298,173 -0.11(-1.13%)
Jun 15, 2009 9.790 9.990 9.560 9.710 307,260 -0.33(-3.29%)
Jun 12, 2009 9.880 10.15 9.520 10.04 378,507 +0.03(+0.30%)
Jun 11, 2009 9.750 10.23 9.710 10.01 579,713 +0.42(+4.38%)
Jun 10, 2009 9.620 9.840 9.423 9.590 490,772 +0.46(+5.04%)
Jun 09, 2009 9.450 9.490 9.060 9.130 470,092 -0.36(-3.79%)
Jun 08, 2009 9.530 9.630 9.350 9.490 261,890 -0.34(-3.46%)
Jun 05, 2009 9.820 9.940 9.250 9.830 360,327 +0.07(+0.72%)
Jun 04, 2009 9.550 9.880 9.430 9.760 287,575 +0.23(+2.41%)
Jun 03, 2009 9.900 9.900 9.250 9.530 495,191 -0.54(-5.36%)
Jun 02, 2009 9.880 10.25 9.750 10.07 546,775 +0.04(+0.40%)
Jun 01, 2009 9.750 10.08 9.700 10.03 630,072 +0.38(+3.94%)
May 29, 2009 9.340 9.730 9.270 9.650 338,017 +0.18(+1.90%)
May 28, 2009 9.500 9.650 9.000 9.470 310,852 +0.12(+1.28%)
May 27, 2009 9.320 9.490 9.183 9.350 237,804 -0.08(-0.85%)
May 26, 2009 9.010 9.490 8.750 9.430 327,129 +0.34(+3.74%)
May 22, 2009 9.210 9.250 8.930 9.090 220,355 +0.03(+0.33%)
May 21, 2009 9.200 9.200 8.480 9.060 398,128 -0.05(-0.55%)
May 20, 2009 9.030 9.470 8.950 9.110 452,224 +0.19(+2.13%)
May 19, 2009 8.810 9.110 8.650 8.920 338,638 +0.03(+0.34%)
May 18, 2009 8.800 8.940 8.700 8.890 291,335 -0.03(-0.34%)
May 15, 2009 8.530 9.048 8.510 8.920 412,931 +0.42(+4.94%)
May 14, 2009 8.050 8.660 8.000 8.500 484,764 +0.41(+5.07%)
May 13, 2009 8.600 8.670 8.050 8.090 489,081 -0.46(-5.38%)
May 12, 2009 9.070 9.260 8.430 8.550 511,059 -0.31(-3.50%)
May 11, 2009 9.760 9.800 7.570 8.860 1,893,249 -1.24(-12.28%)
May 08, 2009 9.070 10.18 8.500 10.10 956,512 +1.39(+15.96%)
May 07, 2009 8.760 9.270 8.530 8.710 503,864 -0.20(-2.24%)
May 06, 2009 9.280 9.370 8.750 8.910 542,545 -0.32(-3.47%)
May 05, 2009 9.300 9.560 8.830 9.230 542,778 -0.06(-0.65%)
May 04, 2009 9.120 9.690 9.000 9.290 640,348 -0.08(-0.85%)
May 01, 2009 8.690 9.620 8.610 9.370 710,038 +0.91(+10.76%)
Apr 30, 2009 8.500 8.940 8.450 8.460 538,632 +0.17(+2.05%)
Apr 29, 2009 8.200 8.500 8.100 8.290 415,680 +0.22(+2.73%)
Apr 28, 2009 7.550 8.220 7.500 8.070 388,127 +0.40(+5.22%)
Apr 27, 2009 7.500 7.830 7.370 7.670 275,464 +0.03(+0.39%)
Apr 24, 2009 7.450 7.700 7.400 7.640 304,600 +0.24(+3.24%)
Apr 23, 2009 7.550 7.710 7.300 7.400 213,497 -0.09(-1.20%)
Apr 22, 2009 7.290 7.740 7.250 7.490 312,514 +0.06(+0.81%)
Apr 21, 2009 7.390 7.600 7.260 7.430 271,151 -0.02(-0.27%)
Apr 20, 2009 7.750 7.900 7.330 7.450 512,193 -0.49(-6.17%)
Apr 17, 2009 7.500 8.000 7.270 7.940 622,894 +0.55(+7.44%)
Apr 16, 2009 7.350 7.450 7.150 7.390 282,040 +0.15(+2.07%)
Apr 15, 2009 7.200 7.388 7.150 7.240 210,060 +0.15(+2.12%)
Apr 14, 2009 7.120 7.440 6.980 7.090 254,890 -0.10(-1.39%)
Apr 13, 2009 7.140 7.230 6.990 7.190 275,523 -0.03(-0.42%)
Apr 09, 2009 7.240 7.300 6.950 7.220 378,067 +0.16(+2.27%)
Apr 08, 2009 6.850 7.090 6.700 7.060 168,763 +0.25(+3.67%)
Apr 07, 2009 6.980 7.100 6.670 6.810 385,851 -0.31(-4.35%)
Apr 06, 2009 7.120 7.150 6.750 7.120 347,829 +0.01(+0.14%)
Apr 03, 2009 7.150 7.200 6.770 7.110 470,459 -0.07(-0.97%)
Apr 02, 2009 6.270 7.250 6.270 7.180 1,472,619 +1.08(+17.70%)
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.