Clean Energy Fuels (NQ: CLNE )

3.240 +0.140 (+4.52%)
Streaming Delayed Price Updated: 3:33 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2.780 814,007 -0.01(-0.36%)
Oct 23, 2024 2.830 2.840 2.750 2.790 1,004,233 -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 2.990 708,060 -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%)
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.