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 30, 2011 13.27 13.30 13.05 13.15 777,052 -0.14(-1.05%)
Jun 29, 2011 13.30 13.40 12.96 13.29 816,459 +0.02(+0.15%)
Jun 28, 2011 12.81 13.36 12.66 13.27 1,641,635 +0.87(+7.02%)
Jun 27, 2011 12.37 12.49 12.28 12.40 729,684 -0.14(-1.12%)
Jun 24, 2011 12.68 12.75 12.39 12.54 950,862 -0.15(-1.18%)
Jun 23, 2011 12.48 12.83 12.13 12.69 1,046,041 +0.11(+0.87%)
Jun 22, 2011 12.68 12.85 12.54 12.58 766,795 -0.25(-1.95%)
Jun 21, 2011 12.57 12.91 12.52 12.83 1,162,304 +0.31(+2.48%)
Jun 20, 2011 12.46 12.71 12.32 12.52 563,620 +0.05(+0.40%)
Jun 17, 2011 12.85 12.97 12.34 12.47 1,295,025 -0.20(-1.58%)
Jun 16, 2011 12.76 13.09 12.50 12.67 881,726 -0.14(-1.09%)
Jun 15, 2011 12.86 13.07 12.65 12.81 831,876 -0.23(-1.76%)
Jun 14, 2011 12.74 13.26 12.73 13.04 1,027,495 +0.37(+2.92%)
Jun 13, 2011 13.01 13.12 12.32 12.67 1,344,387 -0.33(-2.54%)
Jun 10, 2011 13.02 13.16 12.90 13.00 829,068 -0.02(-0.15%)
Jun 09, 2011 12.98 13.17 12.86 13.02 775,088 +0.11(+0.85%)
Jun 08, 2011 13.12 13.35 12.83 12.91 1,838,370 -0.46(-3.44%)
Jun 07, 2011 13.89 14.19 13.32 13.37 1,142,248 -0.26(-1.91%)
Jun 06, 2011 14.19 14.35 13.56 13.63 1,243,199 -0.61(-4.28%)
Jun 03, 2011 14.02 14.50 13.94 14.24 1,247,507 +0.46(+3.34%)
May 24, 2011 13.30 13.93 13.30 13.78 1,373,140 +0.62(+4.71%)
May 23, 2011 13.30 13.45 13.11 13.16 1,821,007 -0.52(-3.80%)
May 20, 2011 13.90 14.15 13.57 13.68 1,696,214 -0.38(-2.70%)
May 19, 2011 14.16 14.30 13.86 14.06 1,512,986 +0.39(+2.85%)
May 18, 2011 13.37 13.73 13.27 13.67 1,430,842 +0.38(+2.86%)
May 17, 2011 13.52 13.55 13.10 13.29 2,641,886 -0.58(-4.18%)
May 16, 2011 14.06 14.42 13.81 13.87 1,177,116 -0.35(-2.46%)
May 13, 2011 14.29 14.65 14.14 14.22 1,219,436 -0.08(-0.56%)
May 12, 2011 14.50 14.75 13.94 14.30 2,385,595 -0.35(-2.39%)
May 11, 2011 15.06 15.36 14.56 14.65 2,264,667 -0.46(-3.04%)
May 10, 2011 15.39 15.58 14.55 15.11 3,268,900 -0.54(-3.45%)
May 09, 2011 15.68 15.77 15.27 15.65 1,341,833 +0.26(+1.69%)
May 06, 2011 15.40 16.05 15.36 15.39 1,711,475 +0.21(+1.41%)
May 05, 2011 15.58 15.70 14.80 15.18 2,279,468 -0.43(-2.78%)
May 04, 2011 16.11 16.20 15.52 15.61 1,482,806 -0.56(-3.46%)
May 03, 2011 16.58 16.78 16.02 16.17 1,567,596 -0.46(-2.77%)
May 02, 2011 16.65 17.21 16.52 16.63 1,085,026 -0.41(-2.41%)
Apr 29, 2011 17.27 17.27 16.86 17.04 735,131 -0.01(-0.06%)
Apr 28, 2011 17.11 17.54 16.98 17.05 1,473,940 -0.05(-0.29%)
Apr 27, 2011 16.67 17.30 16.55 17.10 2,162,461 +0.69(+4.20%)
Apr 26, 2011 16.29 16.69 16.28 16.41 1,296,652 +0.11(+0.67%)
Apr 25, 2011 16.26 16.40 16.05 16.30 835,244 -0.03(-0.18%)
Apr 21, 2011 16.56 16.65 16.08 16.33 933,885 -0.18(-1.09%)
Apr 20, 2011 16.40 16.73 16.25 16.51 1,170,469 +0.37(+2.29%)
Apr 19, 2011 16.29 16.40 16.04 16.14 1,087,507 -0.15(-0.92%)
Apr 18, 2011 16.44 16.59 16.00 16.29 1,551,604 -0.47(-2.80%)
Apr 15, 2011 16.37 16.90 16.25 16.76 1,192,983 +0.31(+1.88%)
Apr 14, 2011 16.43 16.68 16.11 16.45 977,572 -0.11(-0.66%)
Apr 13, 2011 16.80 16.84 16.24 16.56 2,023,725 +0.58(+3.63%)
Apr 12, 2011 15.62 16.11 15.30 15.98 3,061,012 -0.15(-0.93%)
Apr 11, 2011 17.59 17.60 16.02 16.13 2,747,027 -1.24(-7.14%)
Apr 08, 2011 17.49 17.72 17.04 17.37 2,124,631 +0.11(+0.64%)
Apr 07, 2011 17.61 17.82 17.24 17.26 2,201,079 -0.02(-0.12%)
Apr 06, 2011 17.12 17.85 17.00 17.28 3,325,380 +0.30(+1.77%)
Apr 05, 2011 17.44 17.84 16.83 16.98 5,039,535 -0.43(-2.47%)
Apr 04, 2011 16.62 17.64 16.50 17.41 5,326,956 +1.09(+6.68%)
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.