Skip to main content

Clearway Energy Inc Cl C (NY: CWEN )

23.05 +0.66 (+2.95%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 21.73 22.50 21.70 22.39 904,367 +0.86(+3.99%)
Mar 26, 2024 21.58 21.64 21.34 21.53 845,990 +0.09(+0.42%)
Mar 25, 2024 21.45 21.70 21.39 21.44 756,492 +0.10(+0.47%)
Mar 22, 2024 21.42 21.48 21.05 21.34 892,954 +0.09(+0.42%)
Mar 21, 2024 21.28 21.85 21.23 21.25 889,054 +0.05(+0.24%)
Mar 20, 2024 21.14 21.39 20.87 21.20 1,007,508 +0.07(+0.33%)
Mar 19, 2024 20.93 21.32 20.93 21.13 831,541 +0.12(+0.57%)
Mar 18, 2024 21.00 21.23 20.79 21.01 889,736 -0.04(-0.19%)
Mar 15, 2024 20.86 21.15 20.81 21.05 1,696,159 +0.16(+0.77%)
Mar 14, 2024 21.38 21.44 20.63 20.89 1,110,541 -0.54(-2.52%)
Mar 13, 2024 21.80 22.01 21.39 21.43 1,092,205 -0.34(-1.56%)
Mar 12, 2024 22.10 22.24 21.58 21.77 729,136 -0.52(-2.33%)
Mar 11, 2024 22.51 22.93 22.11 22.29 697,772 -0.27(-1.20%)
Mar 08, 2024 22.35 22.61 22.16 22.56 640,162 +0.44(+1.99%)
Mar 07, 2024 22.20 22.30 21.94 22.12 628,455 +0.10(+0.45%)
Mar 06, 2024 22.07 22.11 21.86 22.02 753,841 +0.23(+1.06%)
Mar 05, 2024 21.82 22.05 21.67 21.79 831,500 -0.11(-0.50%)
Mar 04, 2024 21.90 22.09 21.48 21.90 1,040,854 -0.11(-0.50%)
Mar 01, 2024 21.97 22.12 21.58 22.01 1,044,716 +0.21(+0.96%)
Feb 29, 2024 21.91 22.28 21.62 21.80 1,084,915 +0.10(+0.48%)
Feb 28, 2024 21.77 21.86 21.56 21.70 884,740 -0.25(-1.12%)
Feb 27, 2024 21.49 21.95 21.37 21.94 985,160 +0.67(+3.14%)
Feb 26, 2024 21.78 21.83 21.24 21.27 897,324 -0.50(-2.30%)
Feb 23, 2024 22.13 22.22 21.70 21.78 1,070,626 -0.40(-1.82%)
Feb 22, 2024 22.83 23.07 21.39 22.18 1,504,083 -1.06(-4.56%)
Feb 21, 2024 23.25 23.46 23.08 23.24 752,002 -0.26(-1.09%)
Feb 20, 2024 23.36 23.68 23.31 23.49 631,401 -0.08(-0.33%)
Feb 16, 2024 23.58 23.90 23.42 23.57 787,070 -0.27(-1.11%)
Feb 15, 2024 22.91 23.84 22.85 23.84 821,991 +1.24(+5.47%)
Feb 14, 2024 22.60 22.77 22.48 22.60 492,161 +0.12(+0.52%)
Feb 13, 2024 22.55 22.79 22.31 22.48 657,382 -0.71(-3.05%)
Feb 12, 2024 22.66 23.20 22.58 23.19 718,851 +0.64(+2.83%)
Feb 09, 2024 22.52 22.79 22.40 22.55 1,006,135 +0.03(+0.13%)
Feb 08, 2024 22.90 22.96 22.51 22.52 974,868 -0.48(-2.09%)
Feb 07, 2024 23.07 23.23 22.79 23.00 941,151 -0.05(-0.21%)
Feb 06, 2024 22.64 23.09 22.55 23.05 803,780 +0.32(+1.43%)
Feb 05, 2024 23.18 23.18 22.61 22.73 1,014,498 -0.81(-3.46%)
Feb 02, 2024 23.85 23.86 23.38 23.54 805,976 -0.81(-3.35%)
Feb 01, 2024 24.02 24.37 23.77 24.36 840,932 +0.56(+2.35%)
Jan 31, 2024 24.26 24.45 23.77 23.80 1,037,219 -0.37(-1.54%)
Jan 30, 2024 24.37 24.40 24.00 24.17 947,025 -0.30(-1.24%)
Jan 29, 2024 24.18 24.53 24.02 24.48 623,258 +0.29(+1.22%)
Jan 26, 2024 24.62 24.71 24.11 24.18 788,364 -0.32(-1.32%)
Jan 25, 2024 24.12 24.66 24.12 24.50 1,023,403 +0.74(+3.10%)
Jan 24, 2024 24.48 24.50 23.64 23.77 783,507 -0.40(-1.67%)
Jan 23, 2024 24.83 25.03 24.03 24.17 1,210,380 -0.35(-1.44%)
Jan 22, 2024 24.27 25.16 24.26 24.52 1,224,905 +0.36(+1.50%)
Jan 19, 2024 24.26 24.26 23.78 24.16 1,049,518 +0.00(+0.00%)
Jan 18, 2024 24.31 24.35 24.04 24.16 865,308 -0.09(-0.36%)
Jan 17, 2024 24.54 24.66 24.07 24.25 835,476 -0.66(-2.64%)
Jan 16, 2024 25.21 25.33 24.83 24.91 822,799 -0.46(-1.82%)
Jan 12, 2024 25.82 25.95 25.28 25.37 831,218 -0.17(-0.65%)
Jan 11, 2024 26.03 26.04 25.13 25.54 1,560,601 -0.67(-2.55%)
Jan 10, 2024 26.45 26.46 26.11 26.20 482,860 -0.30(-1.15%)
Jan 09, 2024 26.47 26.64 26.27 26.51 568,445 -0.25(-0.92%)
Jan 08, 2024 26.35 27.10 26.27 26.75 1,168,337 +0.39(+1.49%)
Jan 05, 2024 26.16 26.92 26.05 26.36 1,239,574 +0.02(+0.07%)
Jan 04, 2024 26.28 26.56 26.16 26.34 1,033,591 -0.01(-0.04%)
Jan 03, 2024 26.51 26.51 26.04 26.35 845,211 -0.34(-1.29%)
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.