Canada Markets open in 5 hrs 17 mins

Clean Energy Fuels Corp. (CLNE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.15-0.20 (-3.15%)
At close: 04:00PM EST
6.48 +0.33 (+5.37%)
After hours: 07:59PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022------
Nov 28, 20226.216.256.056.156.151,706,600
Nov 25, 20226.286.396.176.356.35571,500
Nov 23, 20226.316.386.116.276.272,007,000
Nov 22, 20226.636.636.396.436.431,819,800
Nov 21, 20226.486.586.256.576.572,376,000
Nov 18, 20226.886.886.466.556.552,358,300
Nov 17, 20227.007.096.676.826.822,682,300
Nov 16, 20227.247.327.137.257.251,557,200
Nov 15, 20227.447.527.257.337.331,704,300
Nov 14, 20227.597.687.167.277.272,874,300
Nov 11, 20227.397.737.337.737.732,847,200
Nov 10, 20227.347.437.127.377.372,988,300
Nov 09, 20226.587.636.566.976.976,463,600
Nov 08, 20226.877.056.666.876.873,307,900
Nov 07, 20226.846.896.606.826.822,660,800
Nov 04, 20226.616.936.536.746.742,722,700
Nov 03, 20226.336.706.276.436.431,936,500
Nov 02, 20226.666.796.386.416.412,486,400
Nov 01, 20226.837.006.676.706.702,164,100
Oct 31, 20226.506.796.466.716.712,224,400
Oct 28, 20226.856.886.316.596.593,691,200
Oct 27, 20227.237.286.756.786.781,858,200
Oct 26, 20226.867.426.807.127.124,160,700
Oct 25, 20226.476.896.456.876.872,148,400
Oct 24, 20226.636.646.376.456.451,997,700
Oct 21, 20226.396.676.316.636.632,517,300
Oct 20, 20226.396.926.326.366.364,120,900
Oct 19, 20226.086.436.036.386.384,912,500
Oct 18, 20225.746.145.676.136.135,271,800
Oct 17, 20225.245.915.205.605.607,275,200
Oct 14, 20225.175.284.874.874.872,755,200
Oct 13, 20224.795.184.645.175.173,115,600
Oct 12, 20225.015.034.764.894.892,393,400
Oct 11, 20225.095.184.905.055.053,288,900
Oct 10, 20225.345.405.095.175.171,655,300
Oct 07, 20225.705.705.295.335.332,259,300
Oct 06, 20225.876.045.705.745.741,780,700
Oct 05, 20225.855.965.725.935.932,211,700
Oct 04, 20226.016.095.886.026.023,281,300
Oct 03, 20225.555.875.445.875.874,026,900
Sept 30, 20225.335.595.315.345.341,837,200
Sept 29, 20225.565.625.285.395.391,766,300
Sept 28, 20225.415.745.395.685.682,494,400
Sept 27, 20225.225.465.125.385.382,524,000
Sept 26, 20225.275.435.045.055.052,611,900
Sept 23, 20225.525.605.265.335.332,403,700
Sept 22, 20225.956.125.745.745.741,799,100
Sept 21, 20226.166.315.935.945.941,943,200
Sept 20, 20226.286.326.066.076.071,686,500
Sept 19, 20226.096.406.096.376.372,071,700
Sept 16, 20226.096.335.856.296.2910,223,900
Sept 15, 20226.256.295.996.206.202,805,900
Sept 14, 20226.306.416.166.266.262,103,800
Sept 13, 20226.446.566.216.296.293,560,700
Sept 12, 20226.876.896.446.766.762,690,200
Sept 09, 20226.616.846.576.826.822,626,100
Sept 08, 20226.266.566.156.516.512,360,300
Sept 07, 20226.156.285.966.226.222,642,300
Sept 06, 20226.286.316.046.216.212,517,800
Sept 02, 20226.366.396.136.236.232,662,700
Sept 01, 20226.666.666.066.176.173,047,100
Aug 31, 20226.616.876.536.726.722,211,000
Aug 30, 20227.067.096.526.626.623,228,700
Aug 29, 20227.037.336.977.137.132,370,200
Aug 26, 20227.497.497.097.127.122,088,000
Aug 25, 20227.817.877.507.547.542,180,900
Aug 24, 20227.517.787.457.707.701,552,100
Aug 23, 20227.607.737.467.537.532,084,000
Aug 22, 20227.337.577.277.417.412,321,600
Aug 19, 20227.747.807.437.487.482,845,300
Aug 18, 20227.587.997.577.867.863,493,300
Aug 17, 20227.597.717.337.527.523,187,800
Aug 16, 20227.798.027.587.697.693,680,400
Aug 15, 20227.988.137.767.997.992,183,300
Aug 12, 20228.258.288.068.178.172,476,800
Aug 11, 20228.208.588.028.278.274,772,000
Aug 10, 20227.768.037.527.907.903,144,300
Aug 09, 20228.028.187.597.667.663,801,500
Aug 08, 20227.908.247.768.108.107,179,400
Aug 05, 20226.587.696.517.577.576,742,500
Aug 04, 20226.486.486.256.326.322,784,900
Aug 03, 20226.706.736.326.426.422,534,100
Aug 02, 20226.176.706.116.596.593,309,800
Aug 01, 20226.376.376.086.206.202,880,900
Jul 29, 20226.196.626.156.486.483,822,500
Jul 28, 20225.936.315.826.156.154,281,100
Jul 27, 20225.455.665.385.635.632,296,900
Jul 26, 20225.455.515.325.375.371,963,700
Jul 25, 20225.425.515.335.505.501,815,200
Jul 22, 20225.485.575.365.405.402,640,900
Jul 21, 20225.415.495.315.475.471,922,500
Jul 20, 20225.435.605.405.515.512,123,900
Jul 19, 20225.155.505.115.475.472,570,800
Jul 18, 20225.145.305.035.055.053,067,800
Jul 15, 20225.095.104.755.035.033,594,800
Jul 14, 20224.865.004.795.005.002,305,100
Jul 13, 20224.905.114.895.035.031,740,100
Jul 12, 20224.965.044.834.964.962,188,300
Jul 11, 20225.025.084.924.964.962,019,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...