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 (%)
Aug 31, 2009 12.66 12.77 11.95 12.52 1,520,641 -0.23(-1.80%)
Aug 28, 2009 13.13 13.23 12.11 12.75 2,022,468 -0.03(-0.23%)
Aug 27, 2009 11.26 13.15 11.26 12.78 4,351,475 +1.87(+17.14%)
Aug 26, 2009 10.70 10.97 10.56 10.91 594,874 +0.18(+1.68%)
Aug 25, 2009 10.61 10.77 10.58 10.73 309,686 +0.16(+1.51%)
Aug 24, 2009 10.62 10.70 10.50 10.57 562,714 -0.05(-0.47%)
Aug 21, 2009 10.65 10.75 10.53 10.62 437,619 +0.12(+1.14%)
Aug 20, 2009 10.32 10.69 10.30 10.50 294,313 +0.22(+2.14%)
Aug 19, 2009 10.20 10.36 10.10 10.28 421,911 -0.13(-1.25%)
Aug 18, 2009 10.42 10.58 10.35 10.41 556,218 -0.01(-0.10%)
Aug 17, 2009 10.45 10.56 10.02 10.42 667,282 -0.28(-2.62%)
Aug 14, 2009 11.00 11.10 10.55 10.70 912,729 -0.20(-1.83%)
Aug 13, 2009 10.45 11.14 10.30 10.90 1,335,855 +0.70(+6.86%)
Aug 12, 2009 10.20 10.50 9.990 10.20 1,459,676 +0.74(+7.82%)
Aug 11, 2009 9.000 9.630 8.350 9.460 2,073,167 -0.71(-6.98%)
Aug 10, 2009 10.08 10.54 10.08 10.17 697,607 +0.09(+0.89%)
Aug 07, 2009 10.13 10.15 9.820 10.08 711,858 +0.01(+0.10%)
Aug 06, 2009 10.12 10.12 9.750 10.07 680,991 -0.02(-0.20%)
Aug 05, 2009 10.05 10.11 9.900 10.09 560,673 +0.08(+0.80%)
Aug 04, 2009 9.900 10.20 9.350 10.01 780,063 -0.01(-0.10%)
Aug 03, 2009 9.440 10.02 9.357 10.02 897,116 +0.78(+8.44%)
Jul 31, 2009 9.240 9.450 9.000 9.240 800,521 +0.00(+0.00%)
Jul 30, 2009 8.900 9.350 8.780 9.240 652,786 +0.42(+4.76%)
Jul 29, 2009 8.820 8.930 8.710 8.820 297,745 -0.12(-1.34%)
Jul 28, 2009 8.750 8.950 8.650 8.940 263,775 +0.14(+1.59%)
Jul 27, 2009 8.800 8.890 8.620 8.800 320,824 +0.07(+0.80%)
Jul 24, 2009 8.520 8.820 8.520 8.730 335,908 +0.15(+1.75%)
Jul 23, 2009 8.350 8.600 8.350 8.580 448,713 +0.15(+1.78%)
Jul 22, 2009 8.390 8.610 8.330 8.430 244,938 -0.08(-0.94%)
Jul 21, 2009 8.690 8.690 8.330 8.510 324,983 -0.15(-1.73%)
Jul 20, 2009 8.630 8.770 8.500 8.660 242,480 +0.11(+1.29%)
Jul 17, 2009 8.430 8.610 8.370 8.550 336,829 +0.14(+1.66%)
Jul 16, 2009 8.390 8.480 8.280 8.410 510,400 -0.03(-0.36%)
Jul 15, 2009 8.480 8.500 8.360 8.440 443,632 +0.08(+0.96%)
Jul 14, 2009 8.370 8.438 8.210 8.360 264,564 -0.04(-0.48%)
Jul 13, 2009 8.340 8.490 8.210 8.400 376,417 +0.06(+0.72%)
Jul 10, 2009 8.370 8.410 8.170 8.340 433,985 -0.06(-0.71%)
Jul 09, 2009 8.180 8.660 8.140 8.400 915,117 +0.34(+4.22%)
Jul 08, 2009 8.620 8.630 7.810 8.060 1,260,896 -0.55(-6.39%)
Jul 07, 2009 8.470 9.080 8.370 8.610 1,481,949 +0.22(+2.62%)
Jul 06, 2009 8.400 8.440 8.130 8.390 586,601 -0.08(-0.94%)
Jul 02, 2009 8.760 8.760 8.350 8.470 425,081 -0.38(-4.29%)
Jul 01, 2009 8.850 9.130 8.740 8.850 405,449 +0.24(+2.79%)
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%)
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.