Advertisement
Advertisement
Clean Energy Fuels Corp. (CLNE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 5.10 | 5.25 | 5.01 | 5.05 | 5.05 | 6,939,700 |
| Jun 23, 2022 | 4.94 | 5.09 | 4.66 | 5.05 | 5.05 | 6,670,100 |
| Jun 22, 2022 | 4.85 | 5.02 | 4.75 | 4.84 | 4.84 | 4,973,400 |
| Jun 21, 2022 | 4.94 | 5.20 | 4.91 | 5.00 | 5.00 | 5,425,400 |
| Jun 17, 2022 | 4.85 | 5.17 | 4.78 | 4.83 | 4.83 | 14,585,300 |
| Jun 16, 2022 | 4.83 | 5.00 | 4.72 | 4.79 | 4.79 | 7,158,800 |
| Jun 15, 2022 | 4.87 | 5.19 | 4.75 | 5.06 | 5.06 | 5,042,700 |
| Jun 14, 2022 | 4.91 | 5.03 | 4.69 | 4.79 | 4.79 | 2,791,200 |
| Jun 13, 2022 | 5.35 | 5.38 | 4.81 | 4.82 | 4.82 | 5,034,600 |
| Jun 10, 2022 | 6.06 | 6.24 | 5.41 | 5.65 | 5.65 | 3,824,200 |
| Jun 09, 2022 | 5.63 | 6.46 | 5.49 | 6.25 | 6.25 | 9,724,000 |
| Jun 08, 2022 | 5.98 | 6.00 | 5.67 | 5.73 | 5.73 | 2,148,400 |
| Jun 07, 2022 | 5.58 | 6.03 | 5.58 | 5.98 | 5.98 | 3,964,600 |
| Jun 06, 2022 | 5.85 | 5.85 | 5.40 | 5.68 | 5.68 | 2,404,400 |
| Jun 03, 2022 | 5.79 | 5.86 | 5.62 | 5.65 | 5.65 | 1,802,500 |
| Jun 02, 2022 | 5.43 | 5.99 | 5.41 | 5.84 | 5.84 | 2,559,000 |
| Jun 01, 2022 | 5.56 | 5.64 | 5.26 | 5.48 | 5.48 | 2,381,200 |
| May 31, 2022 | 5.67 | 5.71 | 5.34 | 5.53 | 5.53 | 3,427,900 |
| May 27, 2022 | 5.31 | 5.57 | 5.31 | 5.56 | 5.56 | 2,539,400 |
| May 26, 2022 | 5.03 | 5.33 | 4.97 | 5.27 | 5.27 | 2,403,200 |
| May 25, 2022 | 4.75 | 5.03 | 4.75 | 5.01 | 5.01 | 2,275,200 |
| May 24, 2022 | 4.79 | 4.84 | 4.58 | 4.77 | 4.77 | 2,534,300 |
| May 23, 2022 | 4.97 | 4.97 | 4.70 | 4.87 | 4.87 | 1,762,000 |
| May 20, 2022 | 5.04 | 5.15 | 4.66 | 4.90 | 4.90 | 3,114,600 |
| May 19, 2022 | 4.83 | 5.12 | 4.80 | 4.99 | 4.99 | 2,329,600 |
| May 18, 2022 | 4.93 | 5.09 | 4.78 | 4.89 | 4.89 | 2,500,900 |
| May 17, 2022 | 4.91 | 5.02 | 4.77 | 4.96 | 4.96 | 2,274,600 |
| May 16, 2022 | 4.96 | 5.04 | 4.80 | 4.83 | 4.83 | 2,376,500 |
| May 13, 2022 | 4.47 | 4.97 | 4.47 | 4.86 | 4.86 | 3,715,400 |
| May 12, 2022 | 4.11 | 4.43 | 4.02 | 4.40 | 4.40 | 4,846,000 |
| May 11, 2022 | 4.10 | 4.50 | 4.10 | 4.16 | 4.16 | 3,731,800 |
| May 10, 2022 | 4.45 | 4.55 | 4.03 | 4.22 | 4.22 | 5,619,900 |
| May 09, 2022 | 4.97 | 4.99 | 4.22 | 4.23 | 4.23 | 6,455,300 |
| May 06, 2022 | 5.72 | 5.72 | 4.55 | 5.13 | 5.13 | 7,339,200 |
| May 05, 2022 | 6.22 | 6.24 | 5.78 | 5.94 | 5.94 | 2,789,400 |
| May 04, 2022 | 6.18 | 6.29 | 5.78 | 6.28 | 6.28 | 2,972,400 |
| May 03, 2022 | 5.81 | 6.18 | 5.80 | 6.04 | 6.04 | 2,701,000 |
| May 02, 2022 | 5.82 | 5.92 | 5.58 | 5.81 | 5.81 | 4,460,600 |
| Apr 29, 2022 | 6.19 | 6.29 | 5.84 | 5.86 | 5.86 | 2,033,800 |
| Apr 28, 2022 | 6.27 | 6.28 | 5.94 | 6.22 | 6.22 | 2,347,600 |
| Apr 27, 2022 | 6.18 | 6.33 | 6.06 | 6.16 | 6.16 | 2,209,800 |
| Apr 26, 2022 | 6.44 | 6.63 | 6.21 | 6.26 | 6.26 | 1,732,200 |
| Apr 25, 2022 | 6.23 | 6.57 | 6.17 | 6.50 | 6.50 | 2,523,400 |
| Apr 22, 2022 | 6.60 | 6.82 | 6.40 | 6.44 | 6.44 | 1,893,600 |
| Apr 21, 2022 | 7.23 | 7.28 | 6.54 | 6.60 | 6.60 | 2,390,900 |
| Apr 20, 2022 | 7.26 | 7.26 | 6.93 | 7.07 | 7.07 | 2,237,600 |
| Apr 19, 2022 | 7.12 | 7.32 | 7.09 | 7.14 | 7.14 | 1,739,300 |
| Apr 18, 2022 | 7.28 | 7.28 | 7.06 | 7.10 | 7.10 | 1,601,100 |
| Apr 14, 2022 | 7.46 | 7.52 | 7.20 | 7.22 | 7.22 | 1,711,200 |
| Apr 13, 2022 | 7.46 | 7.64 | 7.46 | 7.50 | 7.50 | 2,062,200 |
| Apr 12, 2022 | 7.71 | 7.78 | 7.38 | 7.43 | 7.43 | 2,086,100 |
| Apr 11, 2022 | 7.32 | 7.58 | 7.30 | 7.47 | 7.47 | 2,246,300 |
| Apr 08, 2022 | 7.79 | 7.79 | 7.45 | 7.47 | 7.47 | 1,864,900 |
| Apr 07, 2022 | 7.81 | 7.96 | 7.49 | 7.74 | 7.74 | 2,223,700 |
| Apr 06, 2022 | 8.05 | 8.13 | 7.60 | 7.77 | 7.77 | 3,044,900 |
| Apr 05, 2022 | 8.39 | 8.65 | 8.18 | 8.19 | 8.19 | 3,708,800 |
| Apr 04, 2022 | 8.07 | 8.38 | 8.01 | 8.33 | 8.33 | 2,606,400 |
| Apr 01, 2022 | 8.00 | 8.15 | 7.82 | 7.95 | 7.95 | 2,097,100 |
| Mar 31, 2022 | 7.98 | 8.22 | 7.91 | 7.94 | 7.94 | 2,515,000 |
| Mar 30, 2022 | 7.93 | 8.49 | 7.89 | 7.99 | 7.99 | 3,434,100 |
| Mar 29, 2022 | 7.69 | 7.93 | 7.62 | 7.88 | 7.88 | 2,850,300 |
| Mar 28, 2022 | 7.77 | 7.80 | 7.43 | 7.69 | 7.69 | 3,050,700 |
| Mar 25, 2022 | 7.72 | 8.03 | 7.68 | 7.92 | 7.92 | 2,742,200 |
| Mar 24, 2022 | 7.75 | 7.78 | 7.48 | 7.77 | 7.77 | 2,864,200 |
| Mar 23, 2022 | 7.85 | 7.99 | 7.66 | 7.71 | 7.71 | 2,917,700 |
| Mar 22, 2022 | 7.76 | 7.89 | 7.63 | 7.84 | 7.84 | 3,294,900 |
| Mar 21, 2022 | 8.17 | 8.26 | 7.69 | 7.74 | 7.74 | 4,062,900 |
| Mar 18, 2022 | 7.87 | 8.11 | 7.85 | 8.00 | 8.00 | 6,802,200 |
| Mar 17, 2022 | 7.36 | 8.02 | 7.33 | 7.95 | 7.95 | 3,954,600 |
| Mar 16, 2022 | 7.20 | 7.36 | 7.03 | 7.33 | 7.33 | 3,562,600 |
| Mar 15, 2022 | 7.02 | 7.20 | 6.71 | 7.17 | 7.17 | 3,652,600 |
| Mar 14, 2022 | 7.70 | 7.72 | 7.14 | 7.21 | 7.21 | 5,117,000 |
| Mar 11, 2022 | 8.33 | 8.40 | 7.86 | 7.86 | 7.86 | 3,784,500 |
| Mar 10, 2022 | 8.11 | 8.34 | 8.02 | 8.19 | 8.19 | 3,639,000 |
| Mar 09, 2022 | 7.98 | 8.29 | 7.88 | 8.20 | 8.20 | 5,044,200 |
| Mar 08, 2022 | 7.56 | 8.29 | 7.54 | 8.03 | 8.03 | 7,447,500 |
| Mar 07, 2022 | 7.49 | 7.92 | 7.39 | 7.44 | 7.44 | 4,512,100 |
| Mar 04, 2022 | 7.23 | 7.48 | 7.22 | 7.39 | 7.39 | 3,624,300 |
| Mar 03, 2022 | 7.58 | 7.73 | 7.21 | 7.32 | 7.32 | 2,438,000 |
| Mar 02, 2022 | 7.56 | 7.65 | 7.31 | 7.56 | 7.56 | 3,755,400 |
| Mar 01, 2022 | 7.40 | 7.67 | 7.24 | 7.43 | 7.43 | 6,501,300 |
| Feb 28, 2022 | 6.91 | 7.29 | 6.90 | 7.27 | 7.27 | 5,704,100 |
| Feb 25, 2022 | 6.46 | 6.99 | 6.17 | 6.95 | 6.95 | 5,356,900 |
| Feb 24, 2022 | 5.79 | 6.57 | 5.77 | 6.52 | 6.52 | 4,273,100 |
| Feb 23, 2022 | 6.10 | 6.39 | 5.99 | 6.01 | 6.01 | 3,140,000 |
| Feb 22, 2022 | 6.10 | 6.26 | 5.90 | 5.98 | 5.98 | 2,808,600 |
| Feb 18, 2022 | 6.25 | 6.36 | 6.09 | 6.14 | 6.14 | 2,370,300 |
| Feb 17, 2022 | 6.55 | 6.61 | 6.26 | 6.31 | 6.31 | 1,624,500 |
| Feb 16, 2022 | 6.65 | 6.73 | 6.58 | 6.64 | 6.64 | 2,036,800 |
| Feb 15, 2022 | 6.51 | 6.73 | 6.42 | 6.65 | 6.65 | 2,156,400 |
| Feb 14, 2022 | 6.51 | 6.69 | 6.40 | 6.45 | 6.45 | 2,945,900 |
| Feb 11, 2022 | 6.73 | 6.84 | 6.56 | 6.60 | 6.60 | 3,928,900 |
| Feb 10, 2022 | 6.61 | 6.97 | 6.57 | 6.63 | 6.63 | 3,882,100 |
| Feb 09, 2022 | 6.48 | 6.75 | 6.40 | 6.74 | 6.74 | 2,945,600 |
| Feb 08, 2022 | 6.16 | 6.36 | 6.09 | 6.34 | 6.34 | 3,138,900 |
| Feb 07, 2022 | 6.02 | 6.26 | 5.91 | 6.20 | 6.20 | 3,838,100 |
| Feb 04, 2022 | 5.92 | 6.11 | 5.86 | 6.00 | 6.00 | 3,316,300 |
| Feb 03, 2022 | 5.90 | 6.05 | 5.84 | 5.86 | 5.86 | 2,843,800 |
| Feb 02, 2022 | 6.33 | 6.36 | 6.00 | 6.03 | 6.03 | 3,171,900 |
| Feb 01, 2022 | 6.09 | 6.45 | 6.03 | 6.34 | 6.34 | 4,065,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
