CLNE - Clean Energy Fuels Corp.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20172.012.072.002.062.062,115,051
Dec 14, 20172.052.062.012.022.021,826,900
Dec 13, 20172.082.092.042.052.051,374,300
Dec 12, 20172.072.092.052.062.06800,200
Dec 11, 20172.052.092.052.092.09842,300
Dec 08, 20172.072.102.052.062.061,005,000
Dec 07, 20172.112.132.062.082.08727,300
Dec 06, 20172.152.162.112.122.12915,500
Dec 05, 20172.152.202.142.182.18906,100
Dec 04, 20172.192.242.162.162.16945,800
Dec 01, 20172.242.262.112.222.221,119,200
Nov 30, 20172.172.282.152.252.251,749,700
Nov 29, 20172.122.172.112.172.17736,900
Nov 28, 20172.142.142.082.142.14750,700
Nov 27, 20172.222.222.102.122.12955,300
Nov 24, 20172.212.212.132.152.15414,000
Nov 22, 20172.162.212.142.202.20911,000
Nov 21, 20172.192.212.102.142.141,041,000
Nov 20, 20172.102.172.092.162.161,232,200
Nov 17, 20172.062.122.052.102.101,270,500
Nov 16, 20172.022.082.022.082.08878,500
Nov 15, 20171.962.051.962.022.021,173,500
Nov 14, 20172.012.051.961.971.972,262,900
Nov 13, 20172.082.112.022.022.021,110,300
Nov 10, 20172.082.122.072.092.09895,100
Nov 09, 20172.082.122.052.102.101,169,200
Nov 08, 20172.072.122.052.102.101,664,800
Nov 07, 20172.102.142.012.072.071,574,100
Nov 06, 20172.082.122.072.102.102,082,500
Nov 03, 20172.132.171.982.062.064,090,800
Nov 02, 20172.422.432.352.392.39755,600
Nov 01, 20172.372.442.352.412.41929,800
Oct 31, 20172.352.402.302.352.35879,300
Oct 30, 20172.282.322.262.302.301,269,300
Oct 27, 20172.302.332.272.292.291,028,500
Oct 26, 20172.322.332.302.312.31421,500
Oct 25, 20172.342.372.282.332.33737,700
Oct 24, 20172.362.382.352.362.36496,300
Oct 23, 20172.362.382.312.352.35867,300
Oct 20, 20172.372.382.362.382.38327,600
Oct 19, 20172.342.372.322.352.35496,600
Oct 18, 20172.372.392.342.352.35667,500
Oct 17, 20172.392.402.322.362.36968,100
Oct 16, 20172.402.442.372.402.40564,800
Oct 13, 20172.422.442.362.402.40604,400
Oct 12, 20172.442.472.412.422.42614,500
Oct 11, 20172.402.472.382.472.47601,600
Oct 10, 20172.382.452.322.412.41617,900
Oct 09, 20172.422.442.322.382.381,081,900
Oct 06, 20172.432.442.392.432.43748,700
Oct 05, 20172.422.482.422.442.44541,200
Oct 04, 20172.492.522.422.432.431,048,400
Oct 03, 20172.502.512.472.492.49752,400
Oct 02, 20172.452.532.452.522.52634,200
Sep 29, 20172.512.532.472.482.48634,100
Sep 28, 20172.452.542.452.532.531,243,700
Sep 27, 20172.472.502.432.462.461,081,700
Sep 26, 20172.482.492.462.472.47529,900
Sep 25, 20172.402.492.382.482.48746,500
Sep 22, 20172.382.432.382.412.41671,500
Sep 21, 20172.402.452.382.402.40609,500
Sep 20, 20172.432.462.402.422.42711,000
Sep 19, 20172.452.462.402.422.42864,200
Sep 18, 20172.462.502.402.462.461,141,200
Sep 15, 20172.512.532.442.442.441,594,100
Sep 14, 20172.552.602.492.512.51803,800
Sep 13, 20172.462.552.452.542.541,017,900
Sep 12, 20172.502.522.452.462.46968,200
Sep 11, 20172.482.542.472.492.491,024,700
Sep 08, 20172.452.522.442.482.48897,600
Sep 07, 20172.462.492.432.442.44885,500
Sep 06, 20172.412.492.382.462.46861,300
Sep 05, 20172.432.452.372.412.41771,800
Sep 01, 20172.352.452.342.442.441,153,500
Aug 31, 20172.322.422.302.382.381,249,500
Aug 30, 20172.342.372.322.322.32573,000
Aug 29, 20172.282.392.282.362.361,117,600
Aug 28, 20172.302.322.272.292.29723,000
Aug 25, 20172.292.302.252.282.28703,000
Aug 24, 20172.262.302.252.292.29457,900
Aug 23, 20172.252.292.252.282.28445,700
Aug 22, 20172.232.292.222.252.25548,700
Aug 21, 20172.292.302.222.242.24983,000
Aug 18, 20172.242.312.222.302.30770,700
Aug 17, 20172.272.322.252.252.25718,700
Aug 16, 20172.292.312.262.292.291,254,900
Aug 15, 20172.352.392.292.322.32955,200
Aug 14, 20172.362.402.322.352.351,233,900
Aug 11, 20172.302.372.282.332.331,029,900
Aug 10, 20172.292.312.262.302.301,182,700
Aug 09, 20172.352.362.272.302.301,229,100
Aug 08, 20172.402.422.312.362.361,331,700
Aug 07, 20172.392.492.272.402.402,616,800
Aug 04, 20172.602.632.352.412.412,772,300
Aug 03, 20172.662.732.612.632.631,245,300
Aug 02, 20172.672.692.622.652.65906,800
Aug 01, 20172.622.712.622.662.66880,400
Jul 31, 20172.862.872.612.622.622,301,700
Jul 28, 20172.832.912.832.862.86760,100
Jul 27, 20173.013.012.832.862.861,517,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...