Clean Energy Fuels (NQ: CLNE )

8.080 USD -0.060 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 8.120 8.250 7.910 8.080 8,544,535 -0.06(-0.74%)
Sep 16, 2021 8.060 8.305 8.020 8.140 3,421,968 -0.04(-0.49%)
Sep 15, 2021 7.970 8.320 7.970 8.180 5,598,719 +0.31(+3.94%)
Sep 14, 2021 8.420 8.640 7.820 7.870 5,844,298 -0.45(-5.41%)
Sep 13, 2021 7.900 8.450 7.860 8.320 6,213,409 +0.48(+6.12%)
Sep 10, 2021 8.020 8.100 7.750 7.840 3,907,881 -0.11(-1.38%)
Sep 09, 2021 7.660 8.170 7.600 7.950 3,565,585 +0.22(+2.85%)
Sep 08, 2021 8.020 8.070 7.640 7.730 3,220,380 -0.22(-2.77%)
Sep 07, 2021 7.890 8.220 7.870 7.950 3,684,507 +0.08(+1.02%)
Sep 03, 2021 7.964 8.110 7.839 7.870 2,446,331 -0.15(-1.87%)
Sep 02, 2021 7.990 8.280 7.940 8.020 3,634,248 +0.10(+1.26%)
Sep 01, 2021 7.850 8.080 7.760 7.920 3,052,112 -0.01(-0.13%)
Aug 31, 2021 7.770 8.030 7.770 7.930 3,715,695 +0.09(+1.15%)
Aug 30, 2021 8.100 8.140 7.710 7.840 4,152,720 -0.26(-3.21%)
Aug 27, 2021 7.710 8.250 7.685 8.100 6,091,153 +0.46(+6.02%)
Aug 26, 2021 7.670 7.920 7.550 7.640 3,447,251 -0.17(-2.18%)
Aug 25, 2021 7.670 8.000 7.510 7.810 4,764,115 +0.12(+1.56%)
Aug 24, 2021 7.340 7.760 7.280 7.690 4,989,109 +0.38(+5.20%)
Aug 23, 2021 6.890 7.340 6.850 7.310 5,929,637 +0.51(+7.50%)
Aug 20, 2021 6.590 6.890 6.535 6.800 5,869,867 +0.18(+2.72%)
Aug 19, 2021 6.820 6.920 6.555 6.620 6,648,115 -0.24(-3.50%)
Aug 18, 2021 6.970 7.230 6.850 6.860 6,365,604 -0.09(-1.29%)
Aug 17, 2021 7.010 7.470 6.930 6.950 7,048,485 -0.21(-2.93%)
Aug 16, 2021 7.500 7.520 7.125 7.160 5,749,666 -0.37(-4.91%)
Aug 13, 2021 8.160 8.250 7.510 7.530 6,609,822 -0.77(-9.28%)
Aug 12, 2021 8.020 8.450 8.020 8.300 4,943,698 +0.11(+1.34%)
Aug 11, 2021 8.100 8.240 7.850 8.190 5,390,740 +0.05(+0.61%)
Aug 10, 2021 7.840 8.180 7.780 8.140 6,787,962 +0.35(+4.49%)
Aug 09, 2021 7.350 7.925 7.179 7.790 6,893,070 +0.31(+4.14%)
Aug 06, 2021 7.000 7.540 6.890 7.480 9,396,120 +0.40(+5.65%)
Aug 05, 2021 6.900 7.290 6.824 7.080 7,407,866 +0.21(+3.06%)
Aug 04, 2021 7.260 7.350 6.860 6.870 6,644,192 -0.50(-6.78%)
Aug 03, 2021 7.290 7.380 7.085 7.370 5,045,636 +0.03(+0.41%)
Aug 02, 2021 7.550 7.680 7.330 7.340 5,672,447 -0.17(-2.26%)
Jul 30, 2021 7.460 7.620 7.400 7.510 3,707,487 -0.12(-1.57%)
Jul 29, 2021 7.820 7.920 7.620 7.630 4,399,264 -0.12(-1.55%)
Jul 28, 2021 7.500 7.870 7.473 7.750 4,194,442 +0.33(+4.45%)
Jul 27, 2021 7.680 7.810 7.310 7.420 5,230,840 -0.34(-4.38%)
Jul 26, 2021 7.490 8.109 7.440 7.760 6,396,195 +0.16(+2.11%)
Jul 23, 2021 7.650 7.665 7.420 7.600 6,267,324 -0.08(-1.04%)
Jul 22, 2021 8.150 8.250 7.640 7.680 7,059,217 -0.47(-5.77%)
Jul 21, 2021 7.910 8.300 7.900 8.150 6,287,858 +0.29(+3.69%)
Jul 20, 2021 7.520 7.930 7.330 7.860 7,299,278 +0.29(+3.83%)
Jul 19, 2021 7.110 7.600 7.030 7.570 8,197,450 +0.01(+0.13%)
Jul 16, 2021 7.800 7.900 7.450 7.560 9,310,191 -0.09(-1.18%)
Jul 15, 2021 7.710 8.080 7.420 7.650 9,379,758 -0.21(-2.67%)
Jul 14, 2021 8.450 8.545 7.800 7.860 10,361,303 -0.66(-7.75%)
Jul 13, 2021 8.910 8.940 8.500 8.520 6,879,120 -0.48(-5.33%)
Jul 12, 2021 9.160 9.162 8.930 9.000 4,572,707 -0.16(-1.75%)
Jul 09, 2021 9.050 9.220 8.900 9.160 5,795,583 +0.07(+0.77%)
Jul 08, 2021 8.380 9.190 8.250 9.090 8,071,530 +0.17(+1.91%)
Jul 07, 2021 9.530 9.580 8.750 8.920 10,473,009 -0.54(-5.71%)
Jul 06, 2021 9.910 9.910 9.282 9.460 10,327,610 -0.54(-5.40%)
Jul 02, 2021 10.29 10.35 9.860 10.00 9,132,560 -0.44(-4.21%)
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.