Stock Quote

Clean Energy Fuels (NQ: CLNE )

5.830 -0.060 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 5.900 6.045 5.822 5.830 1,219,690 -0.06(-1.02%)
Dec 06, 2022 6.060 6.118 5.820 5.890 2,258,621 -0.20(-3.28%)
Dec 05, 2022 6.520 6.600 6.060 6.090 1,738,145 -0.41(-6.31%)
Dec 02, 2022 6.290 6.560 6.240 6.500 2,202,611 +0.09(+1.40%)
Dec 01, 2022 6.780 6.820 6.390 6.410 2,817,358 -0.35(-5.18%)
Nov 30, 2022 6.310 6.780 6.250 6.760 3,035,353 +0.45(+7.13%)
Nov 29, 2022 6.190 6.360 6.150 6.310 1,646,225 +0.16(+2.60%)
Nov 28, 2022 6.210 6.245 6.050 6.150 1,706,646 -0.20(-3.15%)
Nov 25, 2022 6.280 6.390 6.170 6.350 571,533 +0.08(+1.28%)
Nov 23, 2022 6.310 6.375 6.110 6.270 2,007,400 -0.16(-2.49%)
Nov 22, 2022 6.630 6.630 6.385 6.430 1,819,810 -0.14(-2.13%)
Nov 21, 2022 6.480 6.580 6.250 6.570 2,376,021 +0.02(+0.31%)
Nov 18, 2022 6.880 6.880 6.460 6.550 2,358,517 -0.27(-3.96%)
Nov 17, 2022 7.000 7.090 6.665 6.820 2,682,257 -0.43(-5.93%)
Nov 16, 2022 7.240 7.320 7.130 7.250 1,557,165 -0.08(-1.09%)
Nov 15, 2022 7.440 7.520 7.245 7.330 1,704,281 +0.06(+0.83%)
Nov 14, 2022 7.590 7.680 7.160 7.270 2,874,331 -0.46(-5.95%)
Nov 11, 2022 7.390 7.730 7.330 7.730 2,847,407 +0.36(+4.88%)
Nov 10, 2022 7.340 7.430 7.120 7.370 2,988,258 +0.40(+5.74%)
Nov 09, 2022 6.580 7.630 6.560 6.970 6,462,907 +0.10(+1.46%)
Nov 08, 2022 6.870 7.050 6.659 6.870 3,301,596 +0.05(+0.73%)
Nov 07, 2022 6.840 6.890 6.600 6.820 2,660,840 +0.08(+1.19%)
Nov 04, 2022 6.610 6.930 6.525 6.740 2,723,730 +0.31(+4.82%)
Nov 03, 2022 6.330 6.700 6.270 6.430 1,936,498 +0.02(+0.31%)
Nov 02, 2022 6.660 6.380 6.410 2,486,542 -0.29(-4.33%)
Nov 01, 2022 6.820 7.000 6.670 6.700 2,164,155 -0.01(-0.15%)
Oct 31, 2022 6.500 6.785 6.460 6.710 2,224,545 +0.12(+1.82%)
Oct 28, 2022 6.850 6.880 6.305 6.590 3,691,249 -0.19(-2.80%)
Oct 27, 2022 7.230 7.280 6.750 6.780 1,858,284 -0.34(-4.78%)
Oct 26, 2022 6.860 7.420 6.795 7.120 4,160,849 +0.25(+3.64%)
Oct 25, 2022 6.470 6.890 6.450 6.870 2,148,452 +0.42(+6.51%)
Oct 24, 2022 6.630 6.640 6.365 6.450 1,997,696 -0.18(-2.71%)
Oct 21, 2022 6.390 6.670 6.310 6.630 2,517,396 +0.27(+4.25%)
Oct 20, 2022 6.390 6.920 6.315 6.360 4,120,488 -0.02(-0.31%)
Oct 19, 2022 6.080 6.430 6.030 6.380 4,910,413 +0.25(+4.08%)
Oct 18, 2022 5.740 6.140 5.670 6.130 5,270,775 +0.53(+9.46%)
Oct 17, 2022 5.240 5.910 5.200 5.600 7,274,393 +0.73(+14.99%)
Oct 14, 2022 5.170 5.275 4.870 4.870 2,755,252 -0.30(-5.80%)
Oct 13, 2022 4.790 5.175 4.635 5.170 3,115,492 +0.28(+5.73%)
Oct 12, 2022 5.010 5.034 4.760 4.890 2,393,359 -0.16(-3.17%)
Oct 11, 2022 5.090 5.180 4.900 5.050 3,287,905 -0.12(-2.32%)
Oct 10, 2022 5.340 5.400 5.090 5.170 1,654,992 -0.16(-3.00%)
Oct 07, 2022 5.700 5.700 5.290 5.330 2,259,256 -0.41(-7.14%)
Oct 06, 2022 5.870 6.040 5.700 5.740 1,779,670 -0.19(-3.20%)
Oct 05, 2022 5.850 5.960 5.720 5.930 2,211,346 -0.09(-1.50%)
Oct 04, 2022 6.010 6.090 5.880 6.020 3,280,733 +0.15(+2.56%)
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.