Clean Energy Fuels Corp. (CLNE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.17+0.37 (+3.43%)
At close: 4:00PM EDT
11.28 +0.11 (0.98%)
After hours: 06:07PM EDT
After hours: 06:07PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2021 | 11.43 | 12.57 | 10.92 | 11.17 | 11.17 | 60,567,782 |
| Jun 11, 2021 | 11.15 | 11.24 | 10.59 | 10.80 | 10.80 | 19,021,100 |
| Jun 10, 2021 | 12.59 | 12.67 | 10.42 | 10.99 | 10.99 | 59,988,500 |
| Jun 09, 2021 | 13.81 | 14.50 | 11.15 | 13.02 | 13.02 | 157,154,800 |
| Jun 08, 2021 | 10.52 | 10.55 | 9.32 | 9.90 | 9.90 | 44,361,300 |
| Jun 07, 2021 | 10.43 | 10.95 | 9.74 | 10.36 | 10.36 | 28,229,900 |
| Jun 04, 2021 | 10.13 | 11.24 | 9.21 | 9.31 | 9.31 | 33,096,800 |
| Jun 03, 2021 | 8.42 | 9.74 | 8.42 | 9.12 | 9.12 | 30,286,100 |
| Jun 02, 2021 | 8.16 | 8.22 | 7.94 | 8.13 | 8.13 | 6,936,300 |
| Jun 01, 2021 | 7.99 | 8.16 | 7.86 | 8.10 | 8.10 | 5,255,400 |
| May 28, 2021 | 8.18 | 8.18 | 7.75 | 7.92 | 7.92 | 5,613,100 |
| May 27, 2021 | 8.10 | 8.16 | 7.82 | 8.09 | 8.09 | 7,756,500 |
| May 26, 2021 | 7.71 | 8.11 | 7.67 | 8.04 | 8.04 | 5,280,900 |
| May 25, 2021 | 8.02 | 8.07 | 7.63 | 7.63 | 7.63 | 4,703,100 |
| May 24, 2021 | 7.82 | 8.06 | 7.63 | 7.96 | 7.96 | 3,630,700 |
| May 21, 2021 | 7.78 | 8.00 | 7.70 | 7.73 | 7.73 | 4,208,800 |
| May 20, 2021 | 7.95 | 7.95 | 7.48 | 7.64 | 7.64 | 5,290,000 |
| May 19, 2021 | 7.57 | 7.93 | 7.50 | 7.87 | 7.87 | 4,257,900 |
| May 18, 2021 | 8.11 | 8.28 | 7.95 | 8.03 | 8.03 | 4,715,200 |
| May 17, 2021 | 7.94 | 8.17 | 7.91 | 8.13 | 8.13 | 4,676,400 |
| May 14, 2021 | 8.00 | 8.34 | 7.97 | 8.25 | 8.25 | 5,270,500 |
| May 13, 2021 | 8.03 | 8.49 | 7.59 | 7.87 | 7.87 | 5,928,000 |
| May 12, 2021 | 8.31 | 8.50 | 8.09 | 8.13 | 8.13 | 4,124,600 |
| May 11, 2021 | 8.03 | 8.65 | 7.85 | 8.54 | 8.54 | 5,876,600 |
| May 10, 2021 | 8.83 | 9.40 | 8.64 | 8.78 | 8.78 | 6,634,200 |
| May 07, 2021 | 9.57 | 9.88 | 8.77 | 8.82 | 8.82 | 9,112,000 |
| May 06, 2021 | 10.20 | 10.36 | 9.62 | 9.79 | 9.79 | 4,862,500 |
| May 05, 2021 | 11.00 | 11.10 | 10.34 | 10.53 | 10.53 | 3,918,000 |
| May 04, 2021 | 10.84 | 10.98 | 10.29 | 10.80 | 10.80 | 4,149,700 |
| May 03, 2021 | 10.90 | 11.34 | 10.80 | 11.05 | 11.05 | 3,659,200 |
| Apr 30, 2021 | 11.12 | 11.50 | 10.88 | 11.00 | 11.00 | 3,458,700 |
| Apr 29, 2021 | 11.86 | 11.87 | 11.06 | 11.34 | 11.34 | 3,829,000 |
| Apr 28, 2021 | 11.26 | 11.79 | 11.10 | 11.71 | 11.71 | 3,836,600 |
| Apr 27, 2021 | 11.15 | 11.51 | 11.08 | 11.44 | 11.44 | 4,739,900 |
| Apr 26, 2021 | 10.59 | 11.25 | 10.47 | 11.19 | 11.19 | 5,062,900 |
| Apr 23, 2021 | 10.08 | 10.53 | 9.94 | 10.39 | 10.39 | 4,747,700 |
| Apr 22, 2021 | 10.76 | 10.79 | 9.86 | 10.08 | 10.08 | 7,432,800 |
| Apr 21, 2021 | 9.39 | 10.35 | 9.18 | 10.33 | 10.33 | 9,537,600 |
| Apr 20, 2021 | 11.25 | 11.47 | 9.12 | 9.35 | 9.35 | 21,356,400 |
| Apr 19, 2021 | 14.09 | 14.10 | 11.68 | 11.84 | 11.84 | 69,667,100 |
| Apr 16, 2021 | 10.95 | 11.32 | 10.81 | 11.14 | 11.14 | 3,107,800 |
| Apr 15, 2021 | 11.88 | 12.00 | 10.90 | 11.12 | 11.12 | 3,637,200 |
| Apr 14, 2021 | 11.64 | 12.35 | 11.62 | 11.85 | 11.85 | 4,096,100 |
| Apr 13, 2021 | 11.16 | 11.77 | 10.79 | 11.64 | 11.64 | 3,423,300 |
| Apr 12, 2021 | 12.22 | 12.31 | 11.02 | 11.18 | 11.18 | 6,505,400 |
| Apr 09, 2021 | 12.99 | 13.00 | 12.22 | 12.29 | 12.29 | 3,817,900 |
| Apr 08, 2021 | 13.54 | 13.54 | 12.91 | 13.10 | 13.10 | 4,010,500 |
| Apr 07, 2021 | 13.66 | 13.97 | 13.38 | 13.52 | 13.52 | 2,380,300 |
| Apr 06, 2021 | 13.54 | 14.07 | 13.51 | 13.87 | 13.87 | 2,845,600 |
| Apr 05, 2021 | 14.66 | 14.77 | 13.27 | 13.50 | 13.50 | 4,164,200 |
| Apr 01, 2021 | 14.22 | 14.69 | 13.86 | 14.52 | 14.52 | 3,945,200 |
| Mar 31, 2021 | 13.50 | 13.95 | 13.34 | 13.74 | 13.74 | 3,256,300 |
| Mar 30, 2021 | 12.62 | 13.25 | 12.38 | 13.21 | 13.21 | 2,820,200 |
| Mar 29, 2021 | 13.33 | 13.33 | 12.55 | 12.78 | 12.78 | 4,018,800 |
| Mar 26, 2021 | 13.80 | 13.98 | 13.00 | 13.50 | 13.50 | 3,897,300 |
| Mar 25, 2021 | 12.26 | 13.69 | 12.00 | 13.61 | 13.61 | 5,374,900 |
| Mar 24, 2021 | 14.03 | 14.47 | 12.99 | 13.07 | 13.07 | 5,065,700 |
| Mar 23, 2021 | 15.46 | 15.62 | 13.46 | 13.61 | 13.61 | 7,444,900 |
| Mar 22, 2021 | 15.91 | 16.59 | 15.46 | 15.94 | 15.94 | 6,948,200 |
| Mar 19, 2021 | 14.52 | 15.87 | 14.04 | 15.66 | 15.66 | 15,851,000 |
| Mar 18, 2021 | 14.90 | 15.70 | 14.22 | 14.38 | 14.38 | 6,065,100 |
| Mar 17, 2021 | 13.93 | 15.37 | 13.68 | 15.20 | 15.20 | 5,352,900 |
| Mar 16, 2021 | 15.70 | 16.00 | 14.83 | 14.97 | 14.97 | 7,300,800 |
| Mar 15, 2021 | 15.06 | 15.72 | 14.84 | 15.39 | 15.39 | 6,613,400 |
| Mar 12, 2021 | 13.44 | 14.93 | 13.20 | 14.87 | 14.87 | 6,169,100 |
| Mar 11, 2021 | 14.22 | 14.29 | 13.39 | 13.88 | 13.88 | 7,835,700 |
| Mar 10, 2021 | 12.78 | 13.83 | 12.32 | 13.59 | 13.59 | 9,913,100 |
| Mar 09, 2021 | 11.25 | 12.34 | 11.03 | 11.80 | 11.80 | 8,241,400 |
| Mar 08, 2021 | 11.67 | 12.10 | 10.68 | 10.71 | 10.71 | 6,040,100 |
| Mar 05, 2021 | 12.11 | 12.32 | 10.15 | 11.64 | 11.64 | 10,242,200 |
| Mar 04, 2021 | 13.38 | 13.41 | 11.71 | 12.20 | 12.20 | 10,322,900 |
| Mar 03, 2021 | 13.08 | 13.39 | 12.18 | 12.26 | 12.26 | 4,754,300 |
| Mar 02, 2021 | 13.85 | 14.10 | 13.21 | 13.23 | 13.23 | 3,868,900 |
| Mar 01, 2021 | 13.50 | 13.94 | 13.15 | 13.80 | 13.80 | 4,737,100 |
| Feb 26, 2021 | 12.40 | 13.16 | 12.13 | 13.04 | 13.04 | 7,469,900 |
| Feb 25, 2021 | 13.41 | 13.84 | 12.64 | 12.85 | 12.85 | 5,543,400 |
| Feb 24, 2021 | 13.87 | 14.07 | 13.16 | 13.82 | 13.82 | 5,506,300 |
| Feb 23, 2021 | 13.60 | 13.75 | 11.32 | 13.59 | 13.59 | 9,653,900 |
| Feb 22, 2021 | 15.24 | 15.65 | 14.56 | 14.65 | 14.65 | 6,804,000 |
| Feb 19, 2021 | 14.46 | 15.99 | 14.26 | 14.98 | 14.98 | 8,283,700 |
| Feb 18, 2021 | 14.96 | 15.12 | 14.01 | 14.05 | 14.05 | 9,336,000 |
| Feb 17, 2021 | 15.93 | 16.07 | 15.02 | 15.54 | 15.54 | 5,943,100 |
| Feb 16, 2021 | 17.07 | 17.20 | 15.20 | 15.92 | 15.92 | 8,254,200 |
| Feb 12, 2021 | 16.35 | 17.32 | 15.78 | 17.29 | 17.29 | 6,271,000 |
| Feb 11, 2021 | 17.10 | 17.32 | 16.14 | 16.73 | 16.73 | 6,528,100 |
| Feb 10, 2021 | 19.55 | 19.79 | 16.53 | 16.94 | 16.94 | 14,621,800 |
| Feb 09, 2021 | 17.97 | 18.78 | 17.76 | 18.64 | 18.64 | 12,839,300 |
| Feb 08, 2021 | 16.86 | 18.42 | 16.00 | 17.87 | 17.87 | 31,729,500 |
| Feb 05, 2021 | 12.96 | 13.08 | 12.25 | 12.97 | 12.97 | 6,897,900 |
| Feb 04, 2021 | 13.30 | 13.60 | 12.70 | 12.80 | 12.80 | 10,224,500 |
| Feb 03, 2021 | 11.51 | 13.10 | 11.29 | 12.83 | 12.83 | 17,966,300 |
| Feb 02, 2021 | 10.79 | 10.89 | 10.02 | 10.47 | 10.47 | 4,281,900 |
| Feb 01, 2021 | 10.21 | 10.69 | 10.01 | 10.57 | 10.57 | 4,525,700 |
| Jan 29, 2021 | 10.43 | 11.04 | 10.22 | 10.23 | 10.23 | 5,856,000 |
| Jan 28, 2021 | 10.90 | 11.20 | 9.94 | 10.44 | 10.44 | 8,168,900 |
| Jan 27, 2021 | 10.82 | 11.97 | 10.54 | 11.00 | 11.00 | 8,632,800 |
| Jan 26, 2021 | 11.90 | 12.09 | 11.23 | 11.54 | 11.54 | 8,973,300 |
| Jan 25, 2021 | 11.18 | 12.65 | 10.87 | 11.68 | 11.68 | 16,409,700 |
| Jan 22, 2021 | 9.94 | 10.66 | 9.91 | 10.57 | 10.57 | 6,764,100 |
| Jan 21, 2021 | 10.61 | 10.90 | 9.91 | 10.18 | 10.18 | 8,132,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
