Stock Quote

Clean Energy Fuels (NQ: CLNE )

7.870 USD -0.260 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 8.030 8.490 7.593 7.870 5,929,508 -0.26(-3.20%)
May 12, 2021 8.310 8.500 8.090 8.130 4,123,227 -0.41(-4.80%)
May 11, 2021 8.030 8.650 7.850 8.540 5,847,583 -0.24(-2.73%)
May 10, 2021 8.830 9.400 8.640 8.780 6,632,079 -0.04(-0.45%)
May 07, 2021 9.570 9.880 8.770 8.820 9,112,042 -0.97(-9.91%)
May 06, 2021 10.20 10.36 9.620 9.790 4,857,001 -0.74(-7.03%)
May 05, 2021 11.00 11.10 10.34 10.53 3,917,395 -0.27(-2.50%)
May 04, 2021 10.84 10.98 10.29 10.80 4,149,308 -0.25(-2.26%)
May 03, 2021 10.90 11.34 10.80 11.05 3,659,059 +0.05(+0.45%)
Apr 30, 2021 11.12 11.50 10.88 11.00 3,458,700 -0.34(-3.00%)
Apr 29, 2021 11.86 11.86 11.06 11.34 3,828,459 -0.37(-3.16%)
Apr 28, 2021 11.26 11.79 11.10 11.71 3,829,109 +0.27(+2.36%)
Apr 27, 2021 11.15 11.51 11.08 11.44 4,737,140 +0.25(+2.23%)
Apr 26, 2021 10.59 11.25 10.47 11.19 5,058,367 +0.80(+7.70%)
Apr 23, 2021 10.08 10.53 9.945 10.39 4,753,100 +0.31(+3.08%)
Apr 22, 2021 10.76 10.79 9.850 10.08 7,431,034 -0.25(-2.42%)
Apr 21, 2021 9.390 10.35 9.180 10.33 9,516,412 +0.98(+10.48%)
Apr 20, 2021 11.24 11.47 9.120 9.350 21,334,752 -2.49(-21.03%)
Apr 19, 2021 14.09 14.10 11.68 11.84 69,655,619 +0.70(+6.28%)
Apr 16, 2021 10.95 11.32 10.81 11.14 3,107,700 +0.02(+0.18%)
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%)
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.