Stock Quote

Clean Energy Fuels (NQ: CLNE )

11.22 USD +0.10 (+0.90%)
Streaming Delayed Price Updated: 2:04 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 11.88 12.00 10.90 11.12 3,636,685 -0.73(-6.16%)
Apr 14, 2021 11.64 12.35 11.62 11.85 4,095,875 +0.21(+1.80%)
Apr 13, 2021 11.16 11.77 10.79 11.64 3,422,507 +0.46(+4.11%)
Apr 12, 2021 12.22 12.31 11.02 11.18 6,504,030 -1.11(-9.03%)
Apr 09, 2021 12.99 13.00 12.22 12.29 3,817,800 -0.81(-6.18%)
Apr 08, 2021 13.54 13.54 12.91 13.10 4,010,382 -0.42(-3.11%)
Apr 07, 2021 13.65 13.97 13.38 13.52 2,379,848 -0.35(-2.52%)
Apr 06, 2021 13.54 14.07 13.51 13.87 2,844,708 +0.37(+2.74%)
Apr 05, 2021 14.66 14.77 13.27 13.50 4,161,603 -1.02(-7.02%)
Apr 01, 2021 14.22 14.69 13.86 14.52 3,945,100 +0.78(+5.68%)
Mar 31, 2021 13.50 13.95 13.34 13.74 3,253,818 +0.53(+4.01%)
Mar 30, 2021 12.62 13.24 12.38 13.21 2,817,707 +0.43(+3.36%)
Mar 29, 2021 13.32 13.32 12.55 12.78 4,017,474 -0.72(-5.33%)
Mar 26, 2021 13.80 13.98 13.00 13.50 3,897,200 -0.11(-0.81%)
Mar 25, 2021 12.26 13.69 12.00 13.61 5,373,915 +0.54(+4.13%)
Mar 24, 2021 14.03 14.47 12.98 13.07 5,061,078 -0.54(-3.97%)
Mar 23, 2021 15.46 15.62 13.46 13.61 7,438,114 -2.33(-14.62%)
Mar 22, 2021 15.91 16.59 15.46 15.94 6,945,304 +0.28(+1.79%)
Mar 19, 2021 14.52 15.87 14.04 15.66 15,850,900 +1.28(+8.90%)
Mar 18, 2021 14.90 15.70 14.22 14.38 6,067,712 -0.82(-5.39%)
Mar 17, 2021 13.93 15.37 13.68 15.20 5,351,436 +0.23(+1.54%)
Mar 16, 2021 15.70 16.00 14.82 14.97 7,299,884 -0.42(-2.73%)
Mar 15, 2021 15.06 15.72 14.84 15.39 6,619,691 +0.52(+3.50%)
Mar 12, 2021 13.44 14.93 13.20 14.87 6,169,000 +0.99(+7.13%)
Mar 11, 2021 14.22 14.29 13.39 13.88 7,827,266 +0.29(+2.13%)
Mar 10, 2021 12.73 13.83 12.32 13.59 9,898,871 +1.79(+15.17%)
Mar 09, 2021 11.25 12.34 11.02 11.80 8,218,337 +1.09(+10.18%)
Mar 08, 2021 11.67 12.10 10.68 10.71 6,020,814 -0.93(-7.99%)
Mar 05, 2021 12.11 12.32 10.15 11.64 10,242,200 -0.56(-4.59%)
Mar 04, 2021 13.38 13.41 11.71 12.20 10,288,832 -0.06(-0.49%)
Mar 03, 2021 13.08 13.39 12.18 12.26 4,748,423 -0.97(-7.33%)
Mar 02, 2021 13.85 14.10 13.21 13.23 3,862,328 -0.57(-4.13%)
Mar 01, 2021 13.49 13.94 13.15 13.80 4,736,623 +0.76(+5.83%)
Feb 26, 2021 12.40 13.16 12.13 13.04 7,469,800 +0.19(+1.48%)
Feb 25, 2021 13.41 13.84 12.64 12.85 5,513,549 -0.96(-6.95%)
Feb 24, 2021 13.87 14.07 13.16 13.81 5,496,061 +0.22(+1.62%)
Feb 23, 2021 13.60 13.75 11.32 13.59 9,646,232 -1.06(-7.24%)
Feb 22, 2021 15.24 15.65 14.56 14.65 6,793,918 -0.33(-2.20%)
Feb 19, 2021 14.46 15.99 14.26 14.98 8,283,600 +0.93(+6.62%)
Feb 18, 2021 14.96 15.12 14.01 14.05 9,309,490 -1.49(-9.59%)
Feb 17, 2021 15.93 16.07 15.02 15.54 5,944,427 -0.38(-2.39%)
Feb 16, 2021 17.10 17.20 15.20 15.92 8,229,923 -1.37(-7.92%)
Feb 12, 2021 16.35 17.32 15.78 17.29 6,271,000 +0.56(+3.35%)
Feb 11, 2021 17.10 17.32 16.14 16.73 6,508,812 -0.21(-1.24%)
Feb 10, 2021 19.55 19.79 16.53 16.94 14,594,600 -1.70(-9.12%)
Feb 09, 2021 17.97 18.78 17.76 18.64 12,816,121 +0.77(+4.31%)
Feb 08, 2021 16.85 18.42 16.00 17.87 31,668,167 +4.90(+37.78%)
Feb 05, 2021 12.96 13.08 12.25 12.97 6,897,800 +0.17(+1.33%)
Feb 04, 2021 13.30 13.60 12.70 12.80 10,189,369 -0.03(-0.23%)
Feb 03, 2021 11.51 13.10 11.29 12.83 17,872,570 +2.36(+22.54%)
Feb 02, 2021 10.79 10.89 10.02 10.47 4,276,202 -0.10(-0.95%)
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.