Skip to main content

Clean Energy Fuels (NQ: CLNE )

2.655 +0.025 (+0.95%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.500 2.640 2.480 2.630 2,207,650 +0.16(+6.48%)
Mar 26, 2024 2.440 2.540 2.320 2.470 3,651,071 +0.05(+2.07%)
Mar 25, 2024 2.460 2.520 2.420 2.420 1,121,600 -0.04(-1.63%)
Mar 22, 2024 2.550 2.560 2.450 2.460 1,400,102 -0.10(-3.91%)
Mar 21, 2024 2.630 2.688 2.550 2.560 1,690,631 -0.07(-2.66%)
Mar 20, 2024 2.530 2.650 2.470 2.630 1,614,585 +0.10(+3.95%)
Mar 19, 2024 2.510 2.600 2.470 2.530 1,538,530 +0.02(+0.80%)
Mar 18, 2024 2.510 2.530 2.440 2.510 1,825,614 -0.01(-0.40%)
Mar 15, 2024 2.470 2.560 2.460 2.520 3,218,134 +0.03(+1.20%)
Mar 14, 2024 2.560 2.580 2.440 2.490 1,518,277 -0.09(-3.49%)
Mar 13, 2024 2.560 2.670 2.560 2.580 1,345,906 +0.03(+1.18%)
Mar 12, 2024 2.710 2.710 2.550 2.550 1,625,065 -0.11(-4.14%)
Mar 11, 2024 2.670 2.735 2.650 2.660 1,288,551 -0.03(-1.12%)
Mar 08, 2024 2.660 2.760 2.655 2.690 1,487,858 -0.01(-0.37%)
Mar 07, 2024 2.700 2.780 2.680 2.700 1,750,889 +0.02(+0.75%)
Mar 06, 2024 2.810 2.830 2.660 2.680 2,447,413 -0.08(-2.90%)
Mar 05, 2024 2.870 2.870 2.740 2.760 1,732,915 -0.09(-3.16%)
Mar 04, 2024 3.020 3.050 2.840 2.850 2,133,471 -0.17(-5.63%)
Mar 01, 2024 2.970 3.125 2.950 3.020 1,684,754 +0.07(+2.37%)
Feb 29, 2024 2.980 3.120 2.920 2.950 2,073,499 +0.03(+1.03%)
Feb 28, 2024 3.100 3.185 2.905 2.920 3,274,510 -0.12(-3.95%)
Feb 27, 2024 3.040 3.075 2.980 3.040 2,115,637 +0.08(+2.70%)
Feb 26, 2024 2.980 2.985 2.900 2.960 1,590,248 -0.01(-0.34%)
Feb 23, 2024 2.950 3.010 2.880 2.970 1,142,005 -0.01(-0.34%)
Feb 22, 2024 3.090 3.090 2.950 2.980 1,392,481 -0.13(-4.18%)
Feb 21, 2024 3.120 3.130 3.060 3.110 1,146,828 +0.00(+0.00%)
Feb 20, 2024 3.140 3.155 3.095 3.110 1,711,960 -0.07(-2.20%)
Feb 16, 2024 3.110 3.210 3.090 3.180 1,773,409 +0.03(+0.95%)
Feb 15, 2024 3.060 3.170 3.050 3.150 1,866,896 +0.11(+3.62%)
Feb 14, 2024 2.960 3.050 2.920 3.040 1,368,318 +0.16(+5.56%)
Feb 13, 2024 2.960 2.999 2.850 2.880 1,941,480 -0.21(-6.80%)
Feb 12, 2024 2.940 3.150 2.940 3.090 1,667,979 +0.16(+5.46%)
Feb 09, 2024 2.930 2.980 2.910 2.930 980,381 +0.01(+0.34%)
Feb 08, 2024 2.820 2.945 2.810 2.920 1,358,107 +0.08(+2.82%)
Feb 07, 2024 2.870 2.890 2.780 2.840 1,172,577 -0.05(-1.73%)
Feb 06, 2024 2.760 2.920 2.750 2.890 1,242,788 +0.10(+3.58%)
Feb 05, 2024 2.860 2.890 2.740 2.790 1,981,302 -0.14(-4.78%)
Feb 02, 2024 3.000 3.000 2.880 2.930 1,623,497 -0.09(-2.98%)
Feb 01, 2024 3.000 3.115 2.970 3.020 1,822,431 +0.07(+2.37%)
Jan 31, 2024 3.030 3.110 2.950 2.950 1,714,111 -0.10(-3.28%)
Jan 30, 2024 3.070 3.070 3.010 3.050 1,338,251 -0.10(-3.17%)
Jan 29, 2024 3.090 3.160 3.010 3.150 1,176,041 +0.06(+1.94%)
Jan 26, 2024 3.150 3.210 3.080 3.090 905,507 -0.03(-0.96%)
Jan 25, 2024 3.180 3.180 3.050 3.120 1,296,424 +0.01(+0.32%)
Jan 24, 2024 3.240 3.300 3.100 3.110 1,530,988 -0.12(-3.72%)
Jan 23, 2024 3.290 3.335 3.170 3.230 1,421,129 -0.02(-0.62%)
Jan 22, 2024 3.150 3.260 3.140 3.250 1,511,465 +0.12(+3.67%)
Jan 19, 2024 3.100 3.150 3.030 3.135 1,319,245 +0.03(+1.13%)
Jan 18, 2024 3.300 3.300 2.940 3.100 3,148,149 -0.20(-6.06%)
Jan 17, 2024 3.300 3.380 3.260 3.300 2,041,387 -0.07(-2.08%)
Jan 16, 2024 3.400 3.425 3.345 3.370 1,826,285 -0.04(-1.17%)
Jan 12, 2024 3.420 3.497 3.360 3.410 1,062,153 +0.03(+0.89%)
Jan 11, 2024 3.490 3.489 3.320 3.380 1,314,196 -0.04(-1.17%)
Jan 10, 2024 3.450 3.500 3.390 3.420 1,349,290 -0.02(-0.58%)
Jan 09, 2024 3.570 3.580 3.440 3.440 1,194,503 -0.17(-4.71%)
Jan 08, 2024 3.560 3.640 3.500 3.610 1,100,233 +0.00(+0.00%)
Jan 05, 2024 3.590 3.699 3.560 3.610 971,712 -0.02(-0.55%)
Jan 04, 2024 3.690 3.700 3.590 3.630 1,329,729 -0.05(-1.36%)
Jan 03, 2024 3.740 3.740 3.635 3.680 1,249,005 -0.12(-3.16%)
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.