CLNE

Clean Energy Fuels Corp. Historical Stock Prices

$5.23
*  
0.54
11.51%
Get CLNE Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading CLNE now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    CLNE Pre-Market
 
 
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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  4.73  5.24  4.72  5.23 3,546,870
12/19/2014 4.73 5.24 4.72 5.23 3,546,870
12/18/2014 4.96 4.96 4.6 4.69 2,636,276
12/17/2014 4.5 4.87 4.5 4.84 2,847,951
12/16/2014 4.3 4.615 4.25 4.38 2,783,268
12/15/2014 4.6 4.68 4.25 4.3 2,361,554
12/12/2014 4.69 4.69 4.5 4.57 2,201,498
12/11/2014 4.8 4.92 4.63 4.67 2,336,311
12/10/2014 5.04 5.0456 4.68 4.78 2,388,976
12/09/2014 4.75 5.09 4.62 5.06 2,018,717
12/08/2014 4.97 5.06 4.69 4.77 3,041,262
12/05/2014 5.15 5.2799 5.04 5.1 2,141,535
12/04/2014 5.56 5.58 5.12 5.15 2,264,334
12/03/2014 5.5 5.76 5.48 5.58 1,085,059
12/02/2014 5.53 5.86 5.4 5.47 1,419,259
12/01/2014 5.7 5.9 5.4 5.54 2,268,912
11/28/2014 6.02 6.13 5.7 5.74 1,799,384
11/26/2014 6.38 6.4 6.15 6.15 960,274
11/25/2014 6.44 6.59 6.25 6.46 1,798,194
11/24/2014 6.57 6.6101 6.3 6.425 1,002,437
11/21/2014 6.5 6.66 6.45 6.6 1,312,442
11/20/2014 6.23 6.48 6.2 6.42 1,163,660
11/19/2014 6.24 6.39 6.1 6.25 1,272,447
11/18/2014 6.25 6.4401 6.21 6.31 931,475
11/17/2014 6.38 6.42 6.185 6.27 1,333,017
11/14/2014 6.39 6.6 6.25 6.45 1,227,619
11/13/2014 6.76 6.76 6.37 6.39 1,809,100
11/12/2014 6.62 6.87 6.51 6.8 1,295,702
11/11/2014 6.58 6.74 6.48 6.65 1,125,474
11/10/2014 7 7.14 6.58 6.61 1,539,119
11/07/2014 6.51 6.94 6.43 6.93 1,373,482
11/06/2014 6.68 6.71 6.47 6.55 1,135,922
11/05/2014 6.66 6.89 6.428 6.69 1,372,385
11/04/2014 6.83 6.9 6.47 6.51 1,558,383
11/03/2014 7.27 7.44 6.9 6.93 1,755,227
10/31/2014 7.35 7.39 7.01 7.31 1,745,819
10/30/2014 6.96 7.315 6.66 7.27 1,653,209
10/29/2014 7.25 7.48 6.9 7 2,156,289
10/28/2014 6.42 7.25 6.29 7.22 3,458,248
10/27/2014 6.43 6.47 6.152 6.35 1,321,460
10/24/2014 6.5 6.67 6.07 6.54 2,421,432
10/23/2014 6.64 6.85 6.46 6.68 2,020,924
10/22/2014 6.89 7.08 6.27 6.35 2,292,606
10/21/2014 6.41 6.89 6.41 6.87 2,042,814
10/20/2014 6.49 6.57 6.3 6.37 1,527,247
10/17/2014 7.39 7.47 6.3001 6.35 2,587,071
10/16/2014 6.55 7.48 6.49 7.15 3,567,783
10/15/2014 5.99 6.73 5.82 6.72 3,210,627
10/14/2014 5.83 6.295 5.63 5.99 2,224,988
10/13/2014 5.99 6.22 5.65 5.75 1,973,250
10/10/2014 5.8 6.38 5.71 5.96 3,277,301
10/09/2014 6.23 6.26 5.81 5.83 1,946,175
10/08/2014 6.4 6.43 5.98 6.28 3,560,218
10/07/2014 6.96 6.99 6.35 6.35 2,824,347
10/06/2014 7.18 7.27 6.83 6.96 1,545,798
10/03/2014 7.26 7.31 7.0699 7.14 1,101,412
10/02/2014 7.35 7.5 7.05 7.17 2,277,077
10/01/2014 7.51 7.565 7.1621 7.43 3,711,698
09/30/2014 8.37 8.44 7.8 7.8 2,359,179
09/29/2014 8.52 8.7 8.25 8.39 1,635,965
09/26/2014 8.5 8.7 8.42 8.66 811,736
09/25/2014 8.81 8.82 8.41 8.5 1,153,327
09/24/2014 8.42 8.875 8.325 8.81 1,288,000
09/23/2014 8.33 8.55 8.25 8.4 1,268,121
09/22/2014 8.77 8.79 8.32 8.33 1,659,716
09/19/2014 8.86 9.04 8.75 8.81 1,564,452
09/18/2014 9.17 9.23 8.83 8.84 1,009,167
09/17/2014 8.93 9.45 8.93 9.16 1,938,967
09/16/2014 8.77 9.1 8.76 8.94 1,094,065
09/15/2014 8.96 8.982 8.655 8.77 1,078,344
09/12/2014 9.12 9.16 8.905 8.99 1,045,868
09/11/2014 8.99 9.18 8.9136 9.16 845,391
09/10/2014 9.11 9.13 8.9 8.97 1,318,548
09/09/2014 9.29 9.29 9.02 9.11 1,297,056
09/08/2014 9.45 9.49 9.261 9.29 778,454
09/05/2014 9.4 9.6 9.4 9.5 539,159
09/04/2014 9.69 9.78 9.42 9.46 897,395
09/03/2014 9.87 9.96 9.68 9.69 529,664
09/02/2014 9.99 9.99 9.7 9.87 612,285
08/29/2014 9.89 10 9.89 9.97 452,886
08/28/2014 10 10.05 9.81 9.9 739,099
08/27/2014 10.16 10.2 10.02 10.06 545,592
08/26/2014 9.84 10.18 9.83 10.18 1,089,830
08/25/2014 9.77 9.97 9.77 9.85 787,988
08/22/2014 9.98 10 9.71 9.75 815,935
08/21/2014 9.85 9.97 9.73 9.92 804,933
08/20/2014 9.85 10.01 9.76 9.87 785,183
08/19/2014 9.67 10.04 9.6599 9.89 1,257,716
08/18/2014 9.5 9.63 9.43 9.62 580,202
08/15/2014 9.53 9.5599 9.36 9.47 615,590
08/14/2014 9.57 9.685 9.42 9.44 688,074
08/13/2014 9.42 9.65 9.41 9.51 786,848
08/12/2014 9.4 9.45 9.1 9.37 1,278,229
08/11/2014 9.73 9.73 9.45 9.47 1,084,749
08/08/2014 9.93 9.98 9.1 9.7 2,185,921
08/07/2014 9.88 9.95 9.63 9.83 1,035,145
08/06/2014 9.59 10.045 9.59 9.8 870,531
08/05/2014 9.93 9.99 9.57 9.64 1,072,475
08/04/2014 9.88 9.99 9.65 9.96 849,835
08/01/2014 9.96 9.98 9.53 9.88 1,351,485
07/31/2014 10.11 10.16 9.86 9.96 995,388
07/30/2014 10.2 10.34 10.05 10.2 703,793
07/29/2014 10.15 10.34 10.03 10.15 718,890
07/28/2014 10.12 10.204 9.86 10.15 830,009
07/25/2014 10.3 10.37 10.11 10.14 1,012,296
07/24/2014 10.49 10.5 10.299 10.4 634,887
07/23/2014 10.54 10.6 10.4 10.43 734,875
07/22/2014 10.41 10.7 10.38 10.55 715,268
07/21/2014 10.23 10.38 10.14 10.37 628,522
07/18/2014 10.29 10.5 10.19 10.28 812,369
07/17/2014 10.5 10.78 10.25 10.29 842,259
07/16/2014 10.48 10.61 10.43 10.59 850,355
07/15/2014 10.87 10.92 10.36 10.4 1,393,956
07/14/2014 10.64 10.94 10.64 10.9 929,193
07/11/2014 10.61 10.73 10.48 10.61 836,389
07/10/2014 10.61 10.67 10.3899 10.61 1,365,427
07/09/2014 10.91 10.93 10.63 10.77 706,095
07/08/2014 11.05 11.15 10.47 10.74 1,747,159
07/07/2014 11.5 11.5 11.06 11.08 944,723
07/03/2014 11.57 11.64 11.42 11.55 472,983
07/02/2014 11.64 11.75 11.53 11.57 780,458
07/01/2014 11.75 11.791 11.6 11.63 961,426
06/30/2014 11.53 11.75 11.39 11.72 1,130,066
06/27/2014 11.35 11.62 11.35 11.59 1,788,218
06/26/2014 11.42 11.55 11.325 11.4 867,082
06/25/2014 11.1 11.52 11.09 11.39 1,312,997
06/24/2014 11.23 11.32 11.07 11.175 1,771,122
06/23/2014 11.1 11.39 11.07 11.27 1,104,214
06/20/2014 11.3 11.35 11.1225 11.16 1,382,664
06/19/2014 11.2 11.35 11.1 11.27 892,666
06/18/2014 11.29 11.33 11.0101 11.2 908,950
06/17/2014 11.13 11.32 10.9 11.25 1,471,671
06/16/2014 10.93 11.17 10.894 11.1 892,180
06/13/2014 10.77 10.99 10.65 10.98 1,552,577
06/12/2014 10.56 10.79 10.56 10.73 1,039,050
06/11/2014 10.5 10.75 10.42 10.62 1,008,403
06/10/2014 10.68 10.71 10.48 10.54 925,614
06/09/2014 10.73 10.95 10.53 10.77 864,384
06/06/2014 10.8 10.89 10.61 10.72 1,183,211
06/05/2014 10.32 10.8 10.14 10.79 1,901,246
06/04/2014 10.27 10.43 10.21 10.29 865,526
06/03/2014 10.45 10.49 10.16 10.31 1,646,481
06/02/2014 10.88 10.9 10.26 10.5 2,212,456
05/30/2014 11.15 11.15 10.84 11.08 2,081,985
05/29/2014 10.73 11.21 10.67 11.18 3,624,480
05/28/2014 10.18 10.31 9.96 10.27 1,223,513
05/27/2014 10.06 10.21 10 10.16 1,275,919
05/23/2014 9.61 10.13 9.61 10 1,483,870
05/22/2014 9.64 9.83 9.45 9.6 984,941
05/21/2014 9.5 9.61 9.3 9.56 1,031,778
05/20/2014 9.76 9.79 9.39 9.49 1,277,899
05/19/2014 9.8 9.82 9.62 9.79 877,618
05/16/2014 9.85 9.89 9.59 9.82 1,176,341
05/15/2014 9.99 10.05 9.64 9.89 1,939,812
05/14/2014 10.65 10.69 9.995 10.03 1,801,356
05/13/2014 9.96 10.52 9.895 10.45 2,436,591
05/12/2014 9.96 10.14 9.75 9.96 1,751,810
05/09/2014 9.18 10.23 9.09 9.86 6,239,048
05/08/2014 9 9.12 8.77 8.82 1,482,253
05/07/2014 9.23 9.35 8.75 9.03 1,894,628
05/06/2014 9.19 9.47 9.1 9.29 1,889,593
05/05/2014 9.28 9.42 9.15 9.19 1,138,649
05/02/2014 8.91 9.37 8.895 9.3 2,142,393
05/01/2014 8.85 9.07 8.76 8.92 889,666
04/30/2014 8.9 8.96 8.71 8.85 853,031
04/29/2014 8.84 8.98 8.75 8.91 861,352
04/28/2014 8.96 9 8.59 8.79 1,696,055
04/25/2014 9.06 9.09 8.76 8.93 1,153,874
04/24/2014 9.17 9.17 9.01 9.09 828,103
04/23/2014 9.03 9.12 9 9.1 1,041,641
04/22/2014 9.35 9.38 8.93 9.02 1,955,800
04/21/2014 9.22 9.4 9.2 9.38 1,137,713
04/17/2014 9.08 9.19 9 9.18 1,204,352
04/16/2014 9.07 9.17 8.98 9.14 890,789
04/15/2014 8.89 9.08 8.75 9.05 1,137,769
04/14/2014 8.8 8.94 8.67 8.86 1,053,974
04/11/2014 8.61 8.83 8.57 8.7 1,033,785
04/10/2014 8.84 8.99 8.68 8.73 993,150
04/09/2014 8.98 9 8.67 8.86 960,585
04/08/2014 8.75 8.97 8.7 8.93 997,058
04/07/2014 8.9 8.98 8.61 8.75 1,086,148
04/04/2014 9.08 9.09 8.8 8.86 1,182,293
04/03/2014 9.19 9.25 8.99 9.03 1,029,920
04/02/2014 9.03 9.25 9.0201 9.18 1,096,343
04/01/2014 9.3 9.31 8.92 9.04 1,401,423
03/31/2014 8.88 8.97 8.75 8.94 1,083,504
03/28/2014 8.52 8.85 8.51 8.83 1,248,458
03/27/2014 8.62 8.78 8.46 8.52 1,440,300
03/26/2014 8.93 9.04 8.6 8.63 1,105,505
03/25/2014 8.83 8.98 8.765 8.9 1,012,549
03/24/2014 9.01 9.09 8.7 8.8 1,648,101
03/21/2014 9.21 9.27 8.89 9.02 2,801,470
03/20/2014 9.37 9.37 9.08 9.22 1,164,864
03/19/2014 9.28 9.62 9.14 9.43 1,338,536
03/18/2014 8.92 9.29 8.89 9.26 1,272,789
03/17/2014 9.03 9.355 8.86 8.95 2,003,488
03/14/2014 9.16 9.47 9.11 9.28 1,594,127
03/13/2014 9.25 9.2999 9.08 9.2 1,382,496
03/12/2014 9.37 9.4999 9.14 9.25 1,134,263
03/11/2014 9.45 9.9 9.43 9.48 1,913,024
03/10/2014 9.65 9.75 9.41 9.53 1,397,498
03/07/2014 9.36 9.66 9.35 9.59 2,429,123
03/06/2014 9.09 9.38 9.01 9.23 1,646,652
03/05/2014 9.41 9.4999 9.07 9.1 1,555,013
03/04/2014 8.97 9.19 8.86 9.12 2,896,770
03/03/2014 8.49 9 8.42 8.78 2,928,070
02/28/2014 9.3 9.3 8.27 8.37 7,035,401
02/27/2014 9.6 9.77 9.45 9.7 2,199,327
02/26/2014 9.7 9.83 9.61 9.63 994,209
02/25/2014 9.8 9.84 9.6099 9.7 991,468
02/24/2014 9.7 9.85 9.66 9.79 1,433,632
02/21/2014 9.67 9.71 9.621 9.65 882,725
02/20/2014 9.6 9.74 9.56 9.71 1,002,885
02/19/2014 9.7 9.91 9.6 9.61 1,925,435
02/18/2014 9.77 9.85 9.61 9.73 1,515,792
02/14/2014 10 10.16 9.7 9.77 2,100,685
02/13/2014 9.72 9.99 9.58 9.91 1,617,475
02/12/2014 9.75 9.82 9.51 9.64 2,167,888
02/11/2014 9.58 9.84 9.5301 9.82 1,661,374
02/10/2014 10 10.0099 9.41 9.6 2,007,961
02/07/2014 10.1 10.1 9.5 9.69 2,565,868
02/06/2014 9.5 10.2999 9.2 10.08 4,197,965
02/05/2014 11.51 11.57 9.72 9.9 7,808,733
02/04/2014 11.8 11.85 11.5 11.5 1,302,044
02/03/2014 11.9 11.99 11.6 11.69 1,111,386
01/31/2014 11.78 12.15 11.75 11.93 1,200,929
01/30/2014 11.79 12.08 11.75 11.93 1,073,711
01/29/2014 11.89 12.05 11.67 11.73 1,909,069
01/28/2014 11.5 11.67 11.46 11.57 1,039,731
01/27/2014 11.8 11.92 11.3218 11.46 1,781,613
01/24/2014 12 12.075 11.75 11.79 1,874,447
01/23/2014 12.25 12.36 12.05 12.14 1,037,607
01/22/2014 12.29 12.488 12.21 12.27 1,153,567
01/21/2014 12.08 12.32 11.91 12.32 1,365,000
01/17/2014 12.26 12.3094 11.91 12.02 1,359,488
01/16/2014 12.35 12.43 12.16 12.26 991,738
01/15/2014 12.53 12.53 12.25 12.37 1,032,846
01/14/2014 12.05 12.27 12.02 12.21 808,766
01/13/2014 12.29 12.33 11.87 12 1,310,002
01/10/2014 12.24 12.42 12.11 12.32 799,666
01/09/2014 12.4 12.49 12.07 12.21 1,286,392
01/08/2014 12.53 12.64 12.32 12.44 1,046,401
01/07/2014 12.48 12.72 12.3201 12.53 1,145,234
01/06/2014 12.66 12.78 12.35 12.36 1,515,408
01/03/2014 12.75 12.85 12.471 12.71 766,830
01/02/2014 12.81 12.85 12.56 12.78 883,283
12/31/2013 12.93 13.09 12.81 12.88 999,563
12/30/2013 12.99 13.05 12.85 12.97 867,136
12/27/2013 12.79 12.99 12.7501 12.95 770,228
12/26/2013 13.4 13.44 12.7201 12.83 1,340,904
12/24/2013 13.43 13.69 13.37 13.44 701,075
12/23/2013 13.06 13.45 13.0298 13.44 1,703,588
12/20/2013 12.78 13.12 12.68 13.005 2,270,567
12/19/2013 12.38 12.75 12.35 12.75 1,117,006
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?