CLNE - Clean Energy Fuels Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20192.57002.65002.56002.62002.6200807,400
Jun 13, 20192.50002.57002.46002.56002.5600766,700
Jun 12, 20192.52002.56002.45002.47002.4700579,800
Jun 11, 20192.59002.62002.51002.54002.5400561,700
Jun 10, 20192.55002.58002.54002.56002.5600593,000
Jun 07, 20192.53002.58002.51002.54002.5400582,900
Jun 06, 20192.58002.60002.50002.53002.5300891,800
Jun 05, 20192.65002.68002.56002.59002.5900749,000
Jun 04, 20192.62002.65002.58002.65002.6500905,400
Jun 03, 20192.67002.69002.58002.60002.6000788,900
May 31, 20192.70002.72002.66002.67002.6700676,400
May 30, 20192.74002.82002.71002.73002.7300790,600
May 29, 20192.77002.79002.73002.76002.7600919,400
May 28, 20192.87002.95002.78002.80002.8000843,500
May 24, 20192.97002.97002.84002.86002.8600965,600
May 23, 20193.02003.05002.90002.97002.97001,119,600
May 22, 20193.20003.30002.93003.00003.00003,506,700
May 21, 20192.80002.85002.76002.78002.7800478,900
May 20, 20192.75002.84002.73002.78002.7800788,700
May 17, 20192.82002.90002.75002.76002.7600715,100
May 16, 20192.83002.90002.82002.84002.8400568,700
May 15, 20192.83002.87002.79002.83002.8300824,200
May 14, 20192.89002.94002.84002.85002.8500654,500
May 13, 20192.92002.92002.78002.86002.86001,518,100
May 10, 20193.04003.07002.82002.95002.95001,560,600
May 09, 20193.06003.13003.00003.07003.07001,265,600
May 08, 20193.21003.22003.07003.10003.10001,029,200
May 07, 20193.21003.25003.16003.18003.18001,177,200
May 06, 20193.11003.23003.11003.20003.2000767,300
May 03, 20193.08003.21003.06003.20003.2000734,400
May 02, 20193.06003.10003.00003.06003.0600797,500
May 01, 20193.17003.19003.08003.08003.08001,053,400
Apr 30, 20193.21003.23003.10003.14003.1400974,300
Apr 29, 20193.20003.25003.11003.21003.2100718,100
Apr 26, 20193.24003.26003.14003.22003.2200918,000
Apr 25, 20193.31003.33003.20003.24003.2400823,000
Apr 24, 20193.44003.44003.26003.32003.32001,281,400
Apr 23, 20193.22003.47003.19003.43003.43001,931,500
Apr 22, 20193.18003.28003.15003.21003.2100789,800
Apr 18, 20193.22003.25003.11003.15003.1500817,000
Apr 17, 20193.23003.27003.20003.22003.2200660,700
Apr 16, 20193.27003.28003.20003.23003.2300686,000
Apr 15, 20193.21003.30003.18003.27003.2700900,000
Apr 12, 20193.31003.40003.22003.23003.2300925,900
Apr 11, 20193.18003.37003.17003.27003.27001,681,700
Apr 10, 20193.08003.20003.06003.19003.1900709,700
Apr 09, 20193.13003.13003.03003.06003.0600838,400
Apr 08, 20193.18003.20003.08003.14003.1400668,500
Apr 05, 20193.06003.17003.04003.15003.15001,268,800
Apr 04, 20193.01003.10002.97003.03003.03001,018,700
Apr 03, 20193.15003.17003.01003.05003.05001,172,700
Apr 02, 20193.17003.18003.06003.14003.1400750,400
Apr 01, 20193.10003.18003.09003.17003.17001,186,300
Mar 29, 20193.22003.22003.02003.09003.09001,180,300
Mar 28, 20193.07003.21003.06003.18003.1800906,500
Mar 27, 20193.18003.18002.99003.09003.0900871,200
Mar 26, 20193.18003.24003.15003.19003.1900741,400
Mar 25, 20193.19003.26003.09003.15003.15001,384,600
Mar 22, 20193.28003.30003.17003.20003.20001,746,900
Mar 21, 20193.04003.32003.01003.31003.31002,430,200
Mar 20, 20193.01003.07002.95003.04003.04001,334,600
Mar 19, 20193.00003.09002.93002.97002.97001,337,600
Mar 18, 20192.80002.99002.79002.99002.99001,903,300
Mar 15, 20192.77002.99002.71002.71002.71003,547,700
Mar 14, 20192.92002.95002.60002.75002.75002,881,900
Mar 13, 20192.56002.94002.47002.92002.92008,438,100
Mar 12, 20192.21002.28002.20002.27002.2700820,800
Mar 11, 20192.08002.27002.07002.22002.2200931,100
Mar 08, 20192.05002.09002.00002.06002.0600402,900
Mar 07, 20192.14002.17002.04002.06002.0600521,300
Mar 06, 20192.20002.20002.11002.14002.1400528,800
Mar 05, 20192.21002.26002.18002.20002.2000428,000
Mar 04, 20192.20002.26002.15002.21002.2100799,800
Mar 01, 20192.29002.33002.21002.22002.2200472,400
Feb 28, 20192.27002.29002.21002.29002.2900510,200
Feb 27, 20192.21002.25002.16002.24002.2400308,500
Feb 26, 20192.29002.29002.19002.19002.1900539,700
Feb 25, 20192.30002.33002.19002.19002.1900544,300
Feb 22, 20192.26002.28002.24002.28002.2800649,000
Feb 21, 20192.26002.35002.17002.24002.2400943,400
Feb 20, 20192.03002.30002.01002.24002.24001,412,900
Feb 19, 20191.89002.03001.89002.00002.0000747,700
Feb 15, 20191.91001.94001.87001.89001.8900420,600
Feb 14, 20191.88001.90001.86001.90001.9000273,100
Feb 13, 20191.87001.90001.85001.88001.8800372,500
Feb 12, 20191.81001.88001.81001.87001.8700416,600
Feb 11, 20191.73001.83001.73001.80001.8000393,600
Feb 08, 20191.74001.78001.71001.74001.7400370,900
Feb 07, 20191.82001.82001.75001.75001.7500573,800
Feb 06, 20191.86001.87001.83001.83001.8300356,100
Feb 05, 20191.87001.89001.84001.85001.8500339,100
Feb 04, 20191.90001.93001.85001.87001.8700381,100
Feb 01, 20191.90001.96001.81001.91001.9100559,100
Jan 31, 20191.90001.94001.88001.90001.9000517,100
Jan 30, 20191.90001.91001.86001.90001.9000356,600
Jan 29, 20191.89001.91001.86001.88001.8800276,200
Jan 28, 20191.92001.97001.86001.87001.8700548,800
Jan 25, 20191.95001.99001.92001.94001.9400515,000
Jan 24, 20191.93001.95001.90001.93001.9300257,100
Jan 23, 20191.91001.95001.89001.92001.9200374,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...