CLNE - Clean Energy Fuels Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20192.10002.15002.08002.11002.11002,434,500
Sep 19, 20192.17002.18002.06002.11002.1100748,500
Sep 18, 20192.24002.24002.13002.16002.1600620,300
Sep 17, 20192.29002.31002.17002.25002.25001,084,800
Sep 16, 20192.18002.34002.18002.28002.28001,490,900
Sep 13, 20192.14002.20002.10002.13002.1300762,600
Sep 12, 20192.22002.25002.12002.12002.1200874,300
Sep 11, 20192.19002.24002.16002.20002.2000798,200
Sep 10, 20192.10002.24002.08002.17002.1700953,100
Sep 09, 20192.04002.12002.02002.11002.1100544,000
Sep 06, 20192.04002.05002.01002.03002.0300271,000
Sep 05, 20192.03002.07002.01002.03002.0300583,000
Sep 04, 20192.00002.00001.96002.00002.0000417,300
Sep 03, 20191.99002.00001.93001.97001.9700505,100
Aug 30, 20192.00002.01001.94001.99001.9900870,200
Aug 29, 20191.99002.01001.94001.98001.9800531,300
Aug 28, 20191.94002.01001.91001.95001.9500731,100
Aug 27, 20191.99002.00001.92001.95001.9500695,900
Aug 26, 20191.94001.97001.93001.96001.9600492,900
Aug 23, 20192.00002.03001.94001.94001.94001,093,400
Aug 22, 20192.12002.12002.03002.03002.0300603,800
Aug 21, 20192.09002.11002.06002.10002.1000593,800
Aug 20, 20192.05002.09002.03002.05002.0500480,900
Aug 19, 20192.05002.09002.00002.04002.0400753,600
Aug 16, 20191.94002.04001.92002.01002.0100960,800
Aug 15, 20192.00002.04001.87001.98001.98001,501,500
Aug 14, 20192.12002.13001.98001.98001.98001,085,600
Aug 13, 20192.14002.18002.08002.14002.14001,117,200
Aug 12, 20192.31002.32002.11002.12002.12001,425,600
Aug 09, 20192.36002.43002.25002.31002.31001,752,300
Aug 08, 20192.55002.65002.55002.62002.6200928,200
Aug 07, 20192.52002.58002.47002.56002.5600867,500
Aug 06, 20192.56002.60002.52002.56002.5600870,200
Aug 05, 20192.57002.61002.50002.51002.51001,003,200
Aug 02, 20192.70002.71002.63002.65002.6500539,100
Aug 01, 20192.68002.77002.67002.70002.70001,052,900
Jul 31, 20192.72002.81002.67002.67002.67001,129,800
Jul 30, 20192.62002.72002.59002.71002.7100830,800
Jul 29, 20192.70002.73002.62002.64002.6400601,000
Jul 26, 20192.63002.70002.63002.68002.6800484,600
Jul 25, 20192.70002.70002.60002.64002.6400683,500
Jul 24, 20192.68002.73002.65002.72002.7200438,200
Jul 23, 20192.71002.72002.66002.67002.6700287,300
Jul 22, 20192.73002.75002.67002.71002.7100396,400
Jul 19, 20192.69002.78002.69002.74002.7400460,500
Jul 18, 20192.67002.72002.63002.70002.7000415,800
Jul 17, 20192.76002.77002.66002.66002.6600662,100
Jul 16, 20192.75002.80002.71002.74002.7400692,600
Jul 15, 20192.78002.82002.71002.76002.7600886,500
Jul 12, 20192.68002.76002.68002.75002.7500709,100
Jul 11, 20192.72002.74002.65002.68002.6800473,300
Jul 10, 20192.64002.70002.61002.70002.7000769,200
Jul 09, 20192.51002.62002.48002.61002.6100662,000
Jul 08, 20192.50002.54002.50002.50002.5000517,700
Jul 05, 20192.46002.52002.45002.51002.5100878,000
Jul 03, 20192.50002.52002.45002.46002.4600689,100
Jul 02, 20192.59002.60002.50002.50002.5000718,300
Jul 01, 20192.69002.69002.59002.60002.6000575,100
Jun 28, 20192.59002.68002.55002.67002.67001,199,400
Jun 27, 20192.54002.59002.54002.58002.5800555,300
Jun 26, 20192.56002.59002.52002.54002.5400489,200
Jun 25, 20192.55002.58002.52002.53002.5300376,000
Jun 24, 20192.70002.70002.55002.56002.5600678,100
Jun 21, 20192.64002.70002.61002.70002.70001,272,200
Jun 20, 20192.65002.69002.62002.65002.6500618,200
Jun 19, 20192.64002.65002.57002.61002.6100513,700
Jun 18, 20192.59002.65002.56002.63002.6300458,700
Jun 17, 20192.61002.65002.56002.58002.5800420,800
Jun 14, 20192.57002.65002.56002.62002.6200808,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...