Skip to main content

Clean Energy Fuels (NQ: CLNE )

2.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 2.760 2.780 2.650 2.770 2,007,740 +0.00(+0.00%)
Dec 12, 2024 2.800 2.840 2.750 2.770 1,457,031 -0.03(-1.07%)
Dec 11, 2024 2.850 2.890 2.790 2.800 2,122,430 +0.01(+0.36%)
Dec 10, 2024 2.770 2.880 2.735 2.790 2,195,056 +0.03(+1.09%)
Dec 09, 2024 2.770 2.930 2.740 2.760 2,373,430 -0.01(-0.36%)
Dec 06, 2024 2.760 2.790 2.701 2.770 1,327,647 +0.04(+1.47%)
Dec 05, 2024 2.820 2.860 2.710 2.730 2,116,469 -0.08(-2.85%)
Dec 04, 2024 2.850 2.900 2.780 2.810 1,460,377 -0.07(-2.43%)
Dec 03, 2024 3.010 3.075 2.860 2.880 2,470,719 -0.14(-4.64%)
Dec 02, 2024 3.030 3.110 2.950 3.020 2,864,438 -0.06(-1.95%)
Nov 29, 2024 3.160 3.180 3.050 3.080 2,074,227 -0.08(-2.53%)
Nov 27, 2024 2.870 3.209 2.850 3.160 2,445,317 +0.32(+11.27%)
Nov 26, 2024 2.920 2.937 2.805 2.840 1,266,024 -0.06(-2.07%)
Nov 25, 2024 2.800 2.980 2.750 2.900 2,260,590 +0.12(+4.32%)
Nov 22, 2024 2.740 2.800 2.702 2.780 1,371,008 +0.07(+2.58%)
Nov 21, 2024 2.660 2.730 2.630 2.710 1,711,051 +0.09(+3.44%)
Nov 20, 2024 2.640 2.650 2.550 2.620 1,566,807 -0.02(-0.76%)
Nov 19, 2024 2.670 2.695 2.590 2.640 2,177,951 -0.05(-1.86%)
Nov 18, 2024 2.620 2.695 2.605 2.690 1,567,194 +0.04(+1.51%)
Nov 15, 2024 2.790 2.880 2.640 2.650 2,365,336 -0.21(-7.34%)
Nov 14, 2024 2.810 2.870 2.660 2.860 2,999,680 +0.06(+2.14%)
Nov 13, 2024 2.970 2.970 2.760 2.800 2,547,936 -0.15(-5.08%)
Nov 12, 2024 3.070 3.160 2.930 2.950 1,924,281 -0.15(-4.84%)
Nov 11, 2024 3.160 3.165 3.001 3.100 1,691,807 -0.05(-1.59%)
Nov 08, 2024 3.160 3.280 3.090 3.150 1,783,300 -0.11(-3.37%)
Nov 07, 2024 3.120 3.270 2.820 3.260 4,882,394 +0.01(+0.31%)
Nov 06, 2024 3.120 3.250 2.900 3.250 4,098,645 +0.15(+4.84%)
Nov 05, 2024 2.930 3.110 2.880 3.100 1,938,551 +0.18(+6.16%)
Nov 04, 2024 2.830 3.030 2.820 2.920 1,684,726 +0.09(+3.18%)
Nov 01, 2024 2.850 2.920 2.800 2.830 982,745 +0.00(+0.00%)
Oct 31, 2024 2.830 2.880 2.790 2.830 920,322 +0.00(+0.00%)
Oct 30, 2024 2.890 2.920 2.810 2.830 1,543,264 -0.08(-2.75%)
Oct 29, 2024 3.000 3.004 2.860 2.910 832,950 -0.09(-3.00%)
Oct 28, 2024 2.830 3.010 2.824 3.000 1,251,970 +0.14(+4.90%)
Oct 25, 2024 2.800 2.890 2.770 2.860 1,645,676 +0.08(+2.88%)
Oct 24, 2024 2.820 2.870 2.740 2.780 813,907 -0.01(-0.36%)
Oct 23, 2024 2.830 2.840 2.750 2.790 1,004,231 -0.05(-1.76%)
Oct 22, 2024 2.810 2.880 2.790 2.840 534,022 +0.01(+0.35%)
Oct 21, 2024 2.900 2.920 2.830 2.830 724,365 -0.06(-2.08%)
Oct 18, 2024 2.980 3.000 2.835 2.890 1,661,687 -0.10(-3.34%)
Oct 17, 2024 3.080 3.130 2.963 2.990 995,053 -0.07(-2.29%)
Oct 16, 2024 2.940 3.065 2.885 3.060 1,077,389 +0.15(+5.15%)
Oct 15, 2024 2.860 2.940 2.839 2.910 994,207 +0.00(+0.00%)
Oct 14, 2024 2.940 2.940 2.830 2.910 708,823 +0.00(+0.00%)
Oct 11, 2024 2.770 2.975 2.740 2.910 2,154,757 +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 2.990 702,139 -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%)
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.