Skip to main content

Clean Energy Fuels (NQ: CLNE )

2.910 +0.120 (+4.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 2.770 2.975 2.740 2.910 2,154,754 +0.12(+4.30%)
Oct 10, 2024 2.830 2.860 2.750 2.790 1,002,595 -0.04(-1.41%)
Oct 09, 2024 2.840 2.885 2.805 2.830 1,231,780 -0.02(-0.70%)
Oct 08, 2024 2.920 2.935 2.821 2.850 1,232,723 -0.09(-3.06%)
Oct 07, 2024 2.980 2.985 2.905 2.940 1,077,344 -0.05(-1.67%)
Oct 04, 2024 3.000 3.030 2.950 2.990 708,060 -0.01(-0.33%)
Oct 03, 2024 2.970 3.030 2.940 3.000 863,019 +0.01(+0.33%)
Oct 02, 2024 3.010 3.090 2.960 2.990 907,630 -0.02(-0.66%)
Oct 01, 2024 3.110 3.110 3.000 3.010 923,120 -0.10(-3.22%)
Sep 30, 2024 3.080 3.190 3.065 3.110 1,530,520 +0.01(+0.32%)
Sep 27, 2024 3.030 3.180 3.030 3.100 805,898 +0.11(+3.68%)
Sep 26, 2024 3.050 3.155 2.970 2.990 1,086,632 -0.06(-1.97%)
Sep 25, 2024 3.130 3.130 3.035 3.050 977,062 -0.07(-2.24%)
Sep 24, 2024 3.200 3.230 3.110 3.120 802,667 -0.04(-1.27%)
Sep 23, 2024 3.020 3.190 3.010 3.160 1,293,391 +0.13(+4.29%)
Sep 20, 2024 3.050 3.080 2.965 3.030 1,943,488 -0.04(-1.30%)
Sep 19, 2024 3.180 3.190 3.050 3.070 966,731 -0.01(-0.32%)
Sep 18, 2024 3.140 3.289 3.055 3.080 1,360,903 -0.03(-0.96%)
Sep 17, 2024 3.080 3.245 3.070 3.110 1,212,862 +0.06(+1.97%)
Sep 16, 2024 3.020 3.200 2.970 3.050 3,105,448 +0.09(+3.04%)
Sep 13, 2024 2.970 3.030 2.915 2.960 1,802,180 +0.03(+1.02%)
Sep 12, 2024 2.900 2.990 2.820 2.930 1,022,737 +0.07(+2.45%)
Sep 11, 2024 2.730 2.880 2.705 2.860 1,150,617 +0.13(+4.76%)
Sep 10, 2024 2.600 2.730 2.600 2.730 1,114,292 +0.11(+4.20%)
Sep 09, 2024 2.690 2.710 2.610 2.620 1,745,330 -0.04(-1.50%)
Sep 06, 2024 2.750 2.765 2.620 2.660 884,630 -0.09(-3.27%)
Sep 05, 2024 2.900 2.949 2.740 2.750 1,259,539 -0.14(-4.84%)
Sep 04, 2024 2.880 3.030 2.870 2.890 1,156,284 +0.02(+0.70%)
Sep 03, 2024 3.080 3.095 2.840 2.870 2,064,578 -0.22(-7.12%)
Aug 30, 2024 3.140 3.185 3.080 3.090 1,365,784 -0.04(-1.28%)
Aug 29, 2024 3.140 3.200 3.070 3.130 799,982 +0.03(+0.97%)
Aug 28, 2024 3.100 3.165 3.050 3.100 797,808 -0.05(-1.59%)
Aug 27, 2024 3.210 3.230 3.115 3.150 743,916 -0.08(-2.48%)
Aug 26, 2024 3.300 3.349 3.210 3.230 1,026,102 -0.02(-0.62%)
Aug 23, 2024 3.090 3.276 3.080 3.250 1,243,659 +0.18(+5.86%)
Aug 22, 2024 3.200 3.200 3.060 3.070 886,941 -0.12(-3.76%)
Aug 21, 2024 3.210 3.220 3.105 3.190 833,157 +0.04(+1.27%)
Aug 20, 2024 3.320 3.360 3.150 3.150 872,326 -0.17(-5.12%)
Aug 19, 2024 3.280 3.370 3.225 3.320 2,452,325 +0.05(+1.53%)
Aug 16, 2024 3.200 3.335 3.195 3.270 1,235,387 +0.04(+1.24%)
Aug 15, 2024 3.190 3.260 3.170 3.230 1,073,934 +0.05(+1.57%)
Aug 14, 2024 3.270 3.270 3.151 3.180 1,521,247 -0.07(-2.15%)
Aug 13, 2024 2.890 3.340 2.880 3.250 4,681,197 +0.43(+15.25%)
Aug 12, 2024 2.900 2.945 2.805 2.820 874,551 -0.08(-2.76%)
Aug 09, 2024 2.980 3.020 2.840 2.900 1,425,604 -0.07(-2.36%)
Aug 08, 2024 2.570 2.980 2.530 2.970 4,641,832 +0.55(+22.73%)
Aug 07, 2024 2.550 2.570 2.410 2.420 1,756,201 -0.06(-2.22%)
Aug 06, 2024 2.560 2.560 2.460 2.475 898,580 -0.05(-2.17%)
Aug 05, 2024 2.330 2.570 2.320 2.530 1,507,351 -0.07(-2.69%)
Aug 02, 2024 2.620 2.645 2.550 2.600 1,626,880 -0.16(-5.80%)
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.