CLNE

Clean Energy Fuels Corp. Historical Stock Prices

$10.2
*  
0.05
0.49%
Get CLNE Alerts
*Delayed - data as of Jul. 30, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  10.20  10.34  10.05  10.20 703,793
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
12/18/2013 12.25 12.49 12.2 12.43 1,236,049
12/17/2013 12.38 12.38 12.17 12.22 589,942
12/16/2013 12.36 12.47 12.2 12.24 1,133,200
12/13/2013 12.22 12.379 12.15 12.26 878,037
12/12/2013 12.2 12.38 12.11 12.22 1,157,737
12/11/2013 12.25 12.34 12.04 12.17 745,750
12/10/2013 12.26 12.5 12.2001 12.22 924,635
12/09/2013 12.04 12.5 12.03 12.22 1,183,313
12/06/2013 12.25 12.34 12.01 12.03 783,799
12/05/2013 12.15 12.28 12.07 12.13 684,339
12/04/2013 12.15 12.39 12.07 12.15 666,713
12/03/2013 12.24 12.475 12.061 12.15 940,723
12/02/2013 12.39 12.53 12.27 12.32 600,786
11/29/2013 12.52 12.63 12.42 12.49 371,547
11/27/2013 12.47 12.6 12.33 12.52 510,263
11/26/2013 12.44 12.68 12.35 12.51 878,406
11/25/2013 12.31 12.5 12.07 12.44 566,553
11/22/2013 12.5 12.62 12.27 12.35 585,560
11/21/2013 12.33 12.67 12.2 12.58 992,396
11/20/2013 12.24 12.4699 12.2 12.31 586,875
11/19/2013 12.36 12.62 12.16 12.21 835,022
11/18/2013 13.01 13.125 12.35 12.39 1,581,020
11/15/2013 13.2 13.2 12.9 12.98 1,673,606
11/14/2013 12.95 13.26 12.6 13.01 3,822,808
11/13/2013 11.84 12.34 11.75 12.28 2,285,864
11/12/2013 11.75 11.83 11.49 11.61 1,254,255
11/11/2013 11.75 11.95 11.68 11.72 901,596
11/08/2013 11.3 11.99 11.27 11.93 1,558,615
11/07/2013 11.76 11.7775 11.2 11.33 1,310,337
11/06/2013 11.63 11.77 11.37 11.5 1,101,355
11/05/2013 11.75 11.79 11.42 11.55 902,781
11/04/2013 11.76 11.95 11.61 11.8 1,288,151
11/01/2013 11.37 11.63 11.1 11.58 1,228,122
10/31/2013 11.69 11.69 11.35 11.37 1,092,980
10/30/2013 11.82 12.02 11.6401 11.67 1,458,675
10/29/2013 11.91 11.91 11.56 11.78 1,042,261
10/28/2013 11.69 11.89 11.61 11.8 1,014,031
10/25/2013 11.87 11.9296 11.61 11.72 985,179
10/24/2013 11.57 11.88 11.45 11.83 959,775
10/23/2013 11.99 11.99 11.55 11.58 1,095,181
10/22/2013 12.03 12.16 11.82 11.88 1,840,999
10/21/2013 11.55 12.27 11.4 11.91 3,567,519
10/18/2013 11.42 11.5 11.2 11.48 1,445,682
10/17/2013 11.63 11.65 11.215 11.37 1,771,061
10/16/2013 11.37 11.69 11.35 11.61 1,303,582
10/15/2013 11.49 11.5 11.176 11.31 1,172,681
10/14/2013 11.18 11.5 11.1 11.5 1,331,902
10/11/2013 11.51 11.51 11.06 11.29 1,423,363
10/10/2013 11.48 11.61 11.31 11.42 2,150,426
10/09/2013 11.5 11.57 10.63 11.23 4,142,056
10/08/2013 12.5 12.69 11.25 11.38 7,724,285
10/07/2013 13.08 13.25 12.97 12.99 1,065,645
10/04/2013 13.07 13.17 12.95 13.15 1,226,181
10/03/2013 13.24 13.38 12.9 12.99 3,149,650
10/02/2013 13.59 14.05 13.43 13.79 2,053,758
10/01/2013 12.72 14.04 12.71 13.59 5,463,764
09/30/2013 12.75 12.91 12.68 12.77 795,593
09/27/2013 12.78 12.97 12.72 12.92 771,227
09/26/2013 12.75 12.9 12.7 12.83 852,915
09/25/2013 12.77 12.97 12.72 12.74 930,024
09/24/2013 13 13.04 12.77 12.81 913,540
09/23/2013 13.04 13.05 12.83 12.96 981,907
09/20/2013 13.21 13.21 12.85 12.935 1,429,687
09/19/2013 13.31 13.42 13.14 13.22 910,762
09/18/2013 13.36 13.43 13.07 13.32 2,273,887
09/17/2013 12.65 13.11 12.65 13.09 2,280,423
09/16/2013 12.74 12.7799 12.4 12.43 714,500
09/13/2013 12.8 12.8 12.62 12.63 597,808
09/12/2013 12.67 12.8 12.58 12.75 1,198,361
09/11/2013 12.5 12.55 12.29 12.53 1,396,557
09/10/2013 13 13.06 12.47 12.485 1,892,266
09/09/2013 12.9 13.07 12.81 13.02 973,871
09/06/2013 12.75 12.9 12.52 12.81 1,030,159
09/05/2013 12.77 12.81 12.61 12.66 664,554
09/04/2013 12.59 12.74 12.43 12.73 1,139,296
09/03/2013 12.65 12.79 12.4 12.59 834,483
08/30/2013 12.75 12.75 12.42 12.58 940,987
08/29/2013 12.25 12.77 12.25 12.61 1,411,914
08/28/2013 12.25 12.54 12.2295 12.26 857,286
08/27/2013 12.46 12.64 12.2101 12.28 933,414
08/26/2013 12.57 12.79 12.52 12.59 727,351
08/23/2013 12.37 12.52 12.29 12.51 551,978
08/22/2013 12.32 12.47 12.31 12.37 390,416
08/21/2013 12.37 12.48 12.22 12.28 816,919
08/20/2013 12.31 12.54 12.27 12.43 741,994
08/19/2013 12.47 12.64 12.29 12.29 957,745
08/16/2013 12.67 12.7296 12.48 12.54 1,069,841
08/15/2013 12.83 12.92 12.65 12.66 1,204,814
08/14/2013 12.95 13.04 12.85 12.99 755,581
08/13/2013 13.07 13.08 12.84 12.98 650,351
08/12/2013 12.9 13.1 12.89 13.03 932,784
08/09/2013 13.07 13.1799 12.83 12.94 1,144,736
08/08/2013 12.75 12.93 12.7 12.75 1,244,214
08/07/2013 12.89 12.9369 12.62 12.63 1,024,256
08/06/2013 13.04 13.1 12.72 12.98 1,216,525
08/05/2013 12.75 13.01 12.7235 12.89 855,741
08/02/2013 12.97 12.97 12.7 12.8 983,104
08/01/2013 13.01 13.18 12.9 12.94 1,140,837
07/31/2013 13.01 13.31 12.9 12.91 2,047,653
07/30/2013 12.75 12.8299 12.65 12.7 612,982
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?