Skip to main content

Clean Energy Fuels (NQ: CLNE )

2.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 2.550 2.585 2.500 2.510 1,305,983 -0.06(-2.33%)
Jun 17, 2024 2.710 2.710 2.560 2.570 2,853,474 -0.14(-5.17%)
Jun 14, 2024 2.800 2.820 2.700 2.710 1,014,692 -0.13(-4.58%)
Jun 13, 2024 2.930 2.970 2.810 2.840 959,339 -0.08(-2.74%)
Jun 12, 2024 3.010 3.095 2.920 2.920 1,228,056 -0.01(-0.34%)
Jun 11, 2024 2.880 2.930 2.790 2.930 1,299,635 +0.04(+1.38%)
Jun 10, 2024 2.920 2.979 2.880 2.890 1,482,808 -0.05(-1.70%)
Jun 07, 2024 3.000 3.030 2.850 2.940 1,654,487 -0.13(-4.23%)
Jun 06, 2024 2.900 3.100 2.890 3.070 1,343,548 +0.12(+4.07%)
Jun 05, 2024 2.890 2.960 2.870 2.950 1,333,759 +0.09(+3.15%)
Jun 04, 2024 3.010 3.070 2.820 2.860 1,842,427 -0.06(-2.05%)
Jun 03, 2024 3.160 3.185 2.860 2.920 1,958,472 -0.21(-6.71%)
May 31, 2024 3.030 3.250 3.030 3.130 5,275,109 +0.13(+4.33%)
May 30, 2024 2.760 3.010 2.750 3.000 2,516,656 +0.30(+11.11%)
May 29, 2024 2.680 2.800 2.680 2.700 1,190,676 -0.04(-1.46%)
May 28, 2024 2.720 2.800 2.700 2.740 1,408,316 +0.05(+1.86%)
May 24, 2024 2.600 2.690 2.580 2.690 980,164 +0.11(+4.26%)
May 23, 2024 2.640 2.680 2.535 2.580 1,226,668 -0.05(-1.90%)
May 22, 2024 2.480 2.650 2.460 2.630 2,159,402 +0.15(+6.05%)
May 21, 2024 2.510 2.530 2.460 2.480 1,036,644 -0.03(-1.20%)
May 20, 2024 2.630 2.640 2.500 2.510 1,634,279 -0.08(-3.09%)
May 17, 2024 2.620 2.670 2.580 2.590 866,466 -0.03(-1.15%)
May 16, 2024 2.640 2.670 2.592 2.620 1,272,534 -0.04(-1.50%)
May 15, 2024 2.800 2.815 2.620 2.660 1,605,894 -0.10(-3.62%)
May 14, 2024 2.600 2.790 2.600 2.760 3,479,017 +0.28(+11.29%)
May 13, 2024 2.510 2.620 2.430 2.480 1,854,215 -0.01(-0.40%)
May 10, 2024 2.540 2.850 2.490 2.490 4,393,305 +0.08(+3.32%)
May 09, 2024 2.350 2.420 2.340 2.410 1,787,334 +0.04(+1.69%)
May 08, 2024 2.330 2.390 2.310 2.370 939,135 +0.00(+0.00%)
May 07, 2024 2.370 2.410 2.350 2.370 1,099,355 +0.00(+0.00%)
May 06, 2024 2.380 2.450 2.355 2.370 1,063,278 -0.01(-0.42%)
May 03, 2024 2.400 2.449 2.342 2.380 839,400 +0.05(+2.15%)
May 02, 2024 2.330 2.370 2.270 2.330 1,096,649 +0.01(+0.43%)
May 01, 2024 2.330 2.390 2.260 2.320 1,330,487 +0.00(+0.00%)
Apr 30, 2024 2.380 2.430 2.310 2.320 1,577,549 -0.12(-4.92%)
Apr 29, 2024 2.440 2.490 2.400 2.440 1,101,421 +0.01(+0.41%)
Apr 26, 2024 2.250 2.460 2.230 2.430 2,003,019 +0.18(+8.00%)
Apr 25, 2024 2.250 2.280 2.210 2.250 1,183,243 -0.04(-1.75%)
Apr 24, 2024 2.310 2.330 2.215 2.290 1,268,394 -0.02(-0.87%)
Apr 23, 2024 2.200 2.310 2.180 2.310 1,347,377 +0.10(+4.52%)
Apr 22, 2024 2.220 2.230 2.170 2.210 1,318,148 -0.01(-0.45%)
Apr 19, 2024 2.220 2.270 2.180 2.220 1,308,612 -0.02(-0.89%)
Apr 18, 2024 2.320 2.330 2.210 2.240 1,366,330 -0.05(-2.18%)
Apr 17, 2024 2.330 2.370 2.270 2.290 1,211,575 -0.07(-2.97%)
Apr 16, 2024 2.290 2.410 2.285 2.360 1,589,942 +0.03(+1.29%)
Apr 15, 2024 2.450 2.460 2.320 2.330 1,740,430 -0.11(-4.51%)
Apr 12, 2024 2.390 2.560 2.380 2.440 3,004,790 +0.06(+2.52%)
Apr 11, 2024 2.480 2.500 2.330 2.380 2,269,227 -0.10(-4.03%)
Apr 10, 2024 2.500 2.538 2.450 2.480 1,669,730 -0.12(-4.62%)
Apr 09, 2024 2.480 2.600 2.475 2.600 1,554,312 +0.12(+4.84%)
Apr 08, 2024 2.480 2.570 2.475 2.480 1,127,054 +0.01(+0.40%)
Apr 05, 2024 2.540 2.540 2.450 2.470 1,833,734 -0.06(-2.37%)
Apr 04, 2024 2.500 2.580 2.490 2.530 1,701,954 +0.04(+1.61%)
Apr 03, 2024 2.470 2.495 2.410 2.490 1,454,597 -0.03(-1.19%)
Apr 02, 2024 2.540 2.580 2.500 2.520 1,342,962 -0.09(-3.45%)
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.