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 (%)
Sep 29, 2023 3.720 3.870 3.705 3.830 2,533,013 +0.14(+3.79%)
Sep 28, 2023 3.710 3.770 3.620 3.690 1,731,677 -0.05(-1.34%)
Sep 27, 2023 3.790 3.845 3.640 3.740 1,801,645 -0.03(-0.80%)
Sep 26, 2023 3.800 3.875 3.720 3.770 1,220,254 -0.04(-1.05%)
Sep 25, 2023 3.930 3.870 3.790 3.810 1,924,465 -0.18(-4.51%)
Sep 22, 2023 3.970 4.010 3.930 3.990 1,537,585 +0.02(+0.50%)
Sep 21, 2023 4.020 4.070 3.930 3.970 1,816,800 -0.07(-1.73%)
Sep 20, 2023 4.090 4.195 4.030 4.040 1,067,556 -0.04(-0.98%)
Sep 19, 2023 4.100 4.270 4.070 4.080 2,070,368 -0.01(-0.24%)
Sep 18, 2023 4.350 4.360 4.060 4.090 2,842,432 -0.28(-6.41%)
Sep 15, 2023 4.590 4.670 4.355 4.370 4,676,343 -0.22(-4.79%)
Sep 14, 2023 4.530 4.610 4.510 4.590 1,443,463 +0.12(+2.68%)
Sep 13, 2023 4.600 4.675 4.450 4.470 1,573,697 -0.16(-3.46%)
Sep 12, 2023 4.580 4.680 4.490 4.630 2,269,839 +0.03(+0.65%)
Sep 11, 2023 4.460 4.930 4.405 4.600 4,914,227 +0.20(+4.55%)
Sep 08, 2023 4.380 4.490 4.340 4.400 1,235,149 +0.01(+0.23%)
Sep 07, 2023 4.280 4.390 4.175 4.390 1,197,313 +0.10(+2.33%)
Sep 06, 2023 4.340 4.385 4.230 4.290 812,040 -0.04(-0.92%)
Sep 05, 2023 4.280 4.340 4.205 4.330 1,277,294 +0.08(+1.88%)
Sep 01, 2023 4.290 4.400 4.240 4.250 747,379 -0.01(-0.23%)
Aug 31, 2023 4.300 4.400 4.250 4.260 1,341,871 -0.04(-0.93%)
Aug 30, 2023 4.190 4.350 4.150 4.300 1,193,818 +0.05(+1.18%)
Aug 29, 2023 4.070 4.255 4.025 4.250 1,153,883 +0.16(+3.91%)
Aug 28, 2023 4.180 4.180 4.040 4.090 877,861 -0.04(-0.97%)
Aug 25, 2023 4.090 4.180 4.045 4.130 1,128,551 +0.05(+1.23%)
Aug 24, 2023 4.280 4.290 4.060 4.080 1,452,575 -0.23(-5.34%)
Aug 23, 2023 4.150 4.310 4.150 4.310 1,360,933 +0.19(+4.61%)
Aug 22, 2023 4.170 4.230 4.110 4.120 1,110,584 +0.00(+0.00%)
Aug 21, 2023 4.110 4.155 4.080 4.120 1,064,212 +0.00(+0.00%)
Aug 18, 2023 4.050 4.170 4.040 4.120 2,002,398 +0.03(+0.73%)
Aug 17, 2023 4.080 4.110 4.030 4.090 1,357,697 +0.01(+0.25%)
Aug 16, 2023 4.060 4.170 3.995 4.080 1,699,959 +0.00(+0.00%)
Aug 15, 2023 4.100 4.135 4.050 4.080 1,652,850 -0.08(-1.92%)
Aug 14, 2023 4.160 4.170 4.100 4.160 1,197,442 -0.06(-1.42%)
Aug 11, 2023 4.190 4.290 4.140 4.220 2,015,210 +0.03(+0.72%)
Aug 10, 2023 4.420 4.580 4.075 4.190 3,774,028 -0.30(-6.68%)
Aug 09, 2023 4.510 4.530 4.410 4.490 1,596,852 -0.04(-0.88%)
Aug 08, 2023 4.500 4.540 4.370 4.530 1,176,678 -0.03(-0.66%)
Aug 07, 2023 4.640 4.670 4.480 4.560 1,427,055 -0.08(-1.72%)
Aug 04, 2023 4.720 4.765 4.620 4.640 894,186 -0.09(-1.90%)
Aug 03, 2023 4.740 4.830 4.690 4.730 1,012,090 -0.03(-0.63%)
Aug 02, 2023 4.840 4.840 4.655 4.760 1,450,044 -0.09(-1.86%)
Aug 01, 2023 4.950 4.950 4.840 4.850 787,090 -0.08(-1.62%)
Jul 31, 2023 4.850 4.970 4.811 4.930 1,082,666 +0.09(+1.86%)
Jul 28, 2023 4.720 4.880 4.635 4.840 1,601,753 +0.21(+4.54%)
Jul 27, 2023 4.850 4.850 4.600 4.630 1,501,891 -0.16(-3.34%)
Jul 26, 2023 4.800 4.895 4.740 4.790 787,516 -0.02(-0.42%)
Jul 25, 2023 4.870 4.905 4.810 4.810 955,827 -0.08(-1.64%)
Jul 24, 2023 4.970 5.040 4.860 4.890 1,357,264 -0.08(-1.61%)
Jul 21, 2023 5.140 5.150 4.925 4.970 1,030,155 -0.12(-2.36%)
Jul 20, 2023 5.140 5.175 5.005 5.090 1,180,705 -0.06(-1.17%)
Jul 19, 2023 5.180 5.250 5.060 5.150 1,184,870 +0.02(+0.39%)
Jul 18, 2023 5.000 5.188 4.960 5.130 1,832,606 +0.13(+2.60%)
Jul 17, 2023 4.840 5.040 4.820 5.000 1,665,452 +0.16(+3.31%)
Jul 14, 2023 5.090 5.090 4.790 4.840 1,919,575 -0.26(-5.10%)
Jul 13, 2023 4.990 5.120 4.960 5.100 2,051,468 +0.19(+3.87%)
Jul 12, 2023 5.020 5.050 4.850 4.910 1,313,245 -0.04(-0.81%)
Jul 11, 2023 5.050 5.060 4.870 4.950 1,439,320 -0.07(-1.39%)
Jul 10, 2023 4.780 5.030 4.740 5.020 2,092,764 +0.24(+5.02%)
Jul 07, 2023 4.700 4.850 4.680 4.780 1,271,591 +0.10(+2.14%)
Jul 06, 2023 4.750 4.750 4.490 4.680 2,421,546 -0.12(-2.50%)
Jul 05, 2023 4.830 4.910 4.780 4.800 1,143,190 -0.03(-0.62%)
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.