CLNE

Clean Energy Fuels Corp. Historical Stock Prices

$7.4
*  
0.22
2.89%
Get CLNE Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading CLNE now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.54  7.62  7.30  7.40 1,443,319
05/26/2015 7.54 7.62 7.3 7.4 1,447,345
05/22/2015 7.82 7.9 7.45 7.62 1,534,356
05/21/2015 7.59 8.04 7.49 7.96 1,815,598
05/20/2015 7.62 7.68 7.32 7.51 1,848,410
05/19/2015 8.12 8.12 7.57 7.59 2,593,213
05/18/2015 8.29 8.29 7.95 8.12 2,198,345
05/15/2015 8.47 8.47 8.07 8.33 1,945,044
05/14/2015 8.67 8.84 8.48 8.5 1,805,172
05/13/2015 8.69 8.845 8.4 8.63 1,967,255
05/12/2015 7.95 8.77 7.67 8.66 3,212,022
05/11/2015 9.01 9.0351 8.46 8.84 2,632,999
05/08/2015 8.6 9.24 8.1 8.82 3,588,581
05/07/2015 8.61 8.82 8.27 8.59 3,659,256
05/06/2015 9.6 9.6889 8.84 8.93 3,448,440
05/05/2015 9.96 10.1 9.4 9.56 3,486,787
05/04/2015 10.33 10.48 9.16 9.53 5,437,364
05/01/2015 9.86 10.35 9.66 10.27 4,714,128
04/30/2015 9 9.89 8.5301 9.87 4,603,255
04/29/2015 8.72 9.68 8.72 8.98 7,136,565
04/28/2015 8.2 8.94 8.2 8.71 3,610,385
04/27/2015 8.35 8.5 8.05 8.26 4,084,579
04/24/2015 7.72 8.15 7.59 8.07 3,255,354
04/23/2015 7.33 7.6901 7.2 7.65 2,162,587
04/22/2015 7.26 7.41 7.13 7.16 1,821,886
04/21/2015 7.44 7.53 7 7.13 2,248,682
04/20/2015 7.2 7.57 7 7.44 2,228,299
04/17/2015 7.16 7.16 6.91 7.05 2,016,509
04/16/2015 7.03 7.36 6.91 7.165 2,777,663
04/15/2015 6.62 7.06 6.58 6.99 3,154,077
04/14/2015 6.19 6.63 6.16 6.55 2,911,326
04/13/2015 6.26 6.26 5.96 6 2,145,218
04/10/2015 5.6 6 5.6 5.97 1,940,069
04/09/2015 5.6 5.69 5.465 5.59 797,705
04/08/2015 5.72 5.85 5.55 5.55 1,375,590
04/07/2015 5.63 6.06 5.6226 5.71 2,009,722
04/06/2015 5.4 5.69 5.37 5.66 1,429,197
04/02/2015 5.38 5.58 5.35 5.45 1,198,231
04/01/2015 5.33 5.58 5.33 5.49 1,364,634
03/31/2015 5.35 5.44 5.13 5.335 1,321,979
03/30/2015 5.35 5.39 5.06 5.18 1,138,833
03/27/2015 5.59 5.62 5.1323 5.27 1,857,855
03/26/2015 5.5 5.64 5.3475 5.58 1,337,961
03/25/2015 5.36 5.55 5.32 5.41 1,328,237
03/24/2015 5.13 5.36 5.0709 5.34 1,010,261
03/23/2015 5.15 5.29 5.09 5.1 1,154,874
03/20/2015 5.19 5.3309 5.1047 5.17 1,595,843
03/19/2015 5.18 5.214 5.04 5.13 1,077,474
03/18/2015 4.99 5.3128 4.91 5.27 1,571,938
03/17/2015 4.99 5.08 4.92 5.02 1,104,511
03/16/2015 5.12 5.13 4.85 5.04 1,378,801
03/13/2015 5.07 5.17 5.02 5.13 984,341
03/12/2015 5.18 5.22 4.99 5.11 1,019,580
03/11/2015 5.18 5.295 5.12 5.16 1,255,095
03/10/2015 5.25 5.3099 5.12 5.18 1,400,683
03/09/2015 5.6 5.6 5.3 5.35 1,282,961
03/06/2015 5.5 5.62 5.4272 5.47 1,343,803
03/05/2015 5.82 5.83 5.53 5.54 1,280,325
03/04/2015 5.67 5.7 5.48 5.63 1,909,406
03/03/2015 5.76 5.84 5.46 5.69 2,662,756
03/02/2015 5.97 5.99 5.47 5.67 5,263,945
02/27/2015 5.65 6.25 5.41 6.01 12,626,020
02/26/2015 5.29 5.3299 4.94 5.04 2,257,106
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?