Quantcast
CLNE

Clean Energy Fuels Corp. Common Stock Historical Stock Prices

$2.64
*  
0.03
1.15%
Get CLNE Alerts
*Delayed - data as of Jun. 20, 2019 14:29 ET  -  Find a broker to begin trading CLNE now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
View:    CLNE Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

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.
14:29 2.65 2.69 2.615 2.64 331,412
06/19/2019 2.64 2.65 2.57 2.61 513,678
06/18/2019 2.59 2.65 2.56 2.63 458,670
06/17/2019 2.61 2.65 2.5635 2.58 420,765
06/14/2019 2.57 2.65 2.56 2.62 808,129
06/13/2019 2.5 2.57 2.46 2.56 766,702
06/12/2019 2.52 2.56 2.45 2.47 579,839
06/11/2019 2.59 2.6156 2.51 2.54 561,687
06/10/2019 2.55 2.58 2.535 2.56 593,026
06/07/2019 2.53 2.58 2.505 2.54 582,939
06/06/2019 2.58 2.6 2.5 2.53 891,793
06/05/2019 2.65 2.68 2.56 2.59 749,000
06/04/2019 2.62 2.65 2.58 2.65 905,382
06/03/2019 2.67 2.6899 2.575 2.6 788,881
05/31/2019 2.7 2.72 2.66 2.67 676,392
05/30/2019 2.74 2.82 2.71 2.73 790,577
05/29/2019 2.77 2.79 2.725 2.76 919,376
05/28/2019 2.87 2.95 2.78 2.8 843,459
05/24/2019 2.97 2.97 2.84 2.86 965,595
05/23/2019 3.02 3.05 2.9 2.97 1,119,629
05/22/2019 3.2 3.3 2.93 3 3,506,678
05/21/2019 2.8 2.8462 2.76 2.78 478,939
05/20/2019 2.75 2.835 2.73 2.78 788,684
05/17/2019 2.82 2.9 2.75 2.76 715,107
05/16/2019 2.83 2.9 2.82 2.84 568,685
05/15/2019 2.83 2.87 2.79 2.83 824,394
05/14/2019 2.89 2.9362 2.84 2.85 654,527
05/13/2019 2.92 2.92 2.78 2.86 1,518,121
05/10/2019 3.04 3.07 2.82 2.95 1,560,629
05/09/2019 3.06 3.13 3 3.07 1,265,611
05/08/2019 3.21 3.2175 3.0748 3.1 1,029,169
05/07/2019 3.21 3.25 3.16 3.18 1,177,176
05/06/2019 3.11 3.23 3.11 3.2 767,346
05/03/2019 3.08 3.21 3.06 3.2 734,464
05/02/2019 3.06 3.1 3 3.06 797,535
05/01/2019 3.17 3.19 3.075 3.08 1,053,445
04/30/2019 3.21 3.23 3.1 3.14 974,231
04/29/2019 3.2 3.25 3.11 3.21 718,141
04/26/2019 3.24 3.2623 3.14 3.22 913,503
04/25/2019 3.31 3.33 3.2 3.24 822,953
04/24/2019 3.44 3.44 3.255 3.32 1,280,570
04/23/2019 3.22 3.47 3.19 3.43 1,931,099
04/22/2019 3.18 3.28 3.15 3.21 789,762
04/18/2019 3.22 3.25 3.11 3.15 817,018
04/17/2019 3.23 3.27 3.2 3.22 657,564
04/16/2019 3.27 3.28 3.2 3.23 685,941
04/15/2019 3.21 3.3 3.18 3.27 899,987
04/12/2019 3.31 3.4 3.22 3.23 925,915
04/11/2019 3.18 3.3708 3.17 3.27 1,681,626
04/10/2019 3.08 3.2 3.06 3.19 704,530
04/09/2019 3.13 3.13 3.03 3.06 831,254
04/08/2019 3.18 3.2 3.08 3.14 668,500
04/05/2019 3.06 3.17 3.04 3.15 1,268,817
04/04/2019 3.01 3.1 2.97 3.03 1,018,681
04/03/2019 3.15 3.17 3.01 3.05 1,172,643
04/02/2019 3.17 3.18 3.06 3.14 750,383
04/01/2019 3.1 3.18 3.0918 3.17 889,433
03/29/2019 3.22 3.22 3.02 3.09 1,179,750
03/28/2019 3.07 3.21 3.06 3.18 906,456
03/27/2019 3.18 3.18 2.9879 3.09 871,188
03/26/2019 3.18 3.24 3.15 3.19 741,296
03/25/2019 3.19 3.26 3.09 3.15 1,384,609
03/22/2019 3.28 3.3 3.17 3.2 1,745,610
03/21/2019 3.04 3.32 3.01 3.31 2,424,697
03/20/2019 3.01 3.065 2.95 3.04 1,258,649
03/19/2019 3 3.09 2.9315 2.97 1,337,531
*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?



Smart Portfolio