$5.98 +0.07 (%) Clean Energy Fuels Corp - NASDAQ

Jul. 29, 2015 | 12:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLNE historical data

Date Open High Low Close Volume
7/28/20155.485.995.385.911,977,154
7/27/20155.555.765.425.441,434,856
7/24/20155.785.855.555.631,220,689
7/23/20155.725.935.575.781,269,541
7/22/20156.026.045.535.631,836,415
7/21/20155.596.165.596.052,057,728
7/20/20155.895.895.565.591,226,965
7/17/20156.066.145.805.911,204,766
7/16/20156.436.546.056.051,449,813
7/15/20156.756.886.346.381,480,961
7/14/20156.166.946.046.782,487,765
7/13/20156.206.285.846.161,667,144
7/10/20156.376.466.086.181,850,723
7/9/20155.756.895.746.304,759,558
7/8/20155.705.855.375.561,825,817
7/7/20155.215.795.025.782,705,666
7/6/20155.305.305.155.231,439,992
7/2/20155.415.525.335.371,002,940
7/1/20155.685.755.375.401,621,386
6/30/20155.906.005.605.621,416,095
6/29/20156.066.225.805.801,788,771
6/26/20156.466.536.156.212,498,014
6/25/20156.866.866.426.501,883,575
6/24/20156.997.026.816.831,316,973
6/23/20157.367.366.866.982,646,886
6/22/20157.477.637.387.39966,630
6/19/20157.637.737.387.422,884,962
6/18/20157.777.907.587.661,307,611
6/17/20157.727.937.667.76882,537
6/16/20157.547.697.507.68767,097
6/15/20157.557.697.427.56944,463
6/12/20157.597.677.537.62750,900
6/11/20158.058.107.607.641,306,035
6/10/20157.698.097.608.001,989,106
6/9/20157.707.827.587.59878,723
6/8/20157.567.807.497.631,154,496
6/5/20157.367.707.287.631,028,249
6/4/20157.577.607.317.39902,328
6/3/20157.547.837.497.591,637,974
6/2/20157.287.737.287.571,286,461
6/1/20157.497.507.227.27998,143
5/29/20157.387.607.347.491,684,583
5/28/20157.267.557.227.401,229,116
5/27/20157.397.477.237.361,218,649
5/26/20157.547.627.307.401,447,745
5/22/20157.827.907.457.621,534,486
5/21/20157.598.047.497.961,816,023
5/20/20157.627.687.327.511,848,410
5/19/20158.128.127.577.592,593,513
5/18/20158.298.297.958.122,198,345
5/15/20158.478.478.078.331,946,044
5/14/20158.678.848.488.501,805,372
5/13/20158.698.858.408.631,968,417
5/12/20157.958.777.678.663,213,922
5/11/20159.019.048.468.842,654,781
5/8/20158.609.248.108.823,589,181
5/7/20158.618.828.278.593,659,256
5/6/20159.609.698.848.933,448,540
5/5/20159.9610.109.409.563,489,887
5/4/201510.3310.489.169.535,437,364
5/1/20159.8610.359.6610.274,731,848
4/30/20159.009.898.539.874,604,485
4/29/20158.729.688.728.987,136,665
4/28/20158.208.948.208.713,610,585
4/27/20158.358.508.058.264,086,249
4/24/20157.728.157.598.073,258,704
4/23/20157.337.697.207.652,163,537
4/22/20157.267.417.137.161,824,686
4/21/20157.447.537.007.132,248,682
4/20/20157.207.577.007.442,235,952
4/17/20157.167.166.917.052,017,309
4/16/20157.037.366.917.172,777,932
4/15/20156.627.066.586.993,154,077
4/14/20156.196.636.166.552,912,668
4/13/20156.266.265.966.002,145,568
4/10/20155.606.005.605.971,940,789
4/9/20155.605.695.475.59797,705
4/8/20155.725.855.555.551,375,590
4/7/20155.636.065.625.712,009,722
4/6/20155.405.695.375.661,429,197
4/2/20155.385.585.355.451,198,231
4/1/20155.335.585.335.491,364,734
3/31/20155.355.445.135.341,321,979
3/30/20155.355.395.065.181,138,833
3/27/20155.595.625.135.271,857,855
3/26/20155.505.645.355.581,337,961
3/25/20155.365.555.325.411,328,237
3/24/20155.135.365.075.341,013,754
3/23/20155.155.295.095.101,154,924
3/20/20155.195.335.115.171,595,843
3/19/20155.185.215.045.131,079,976
3/18/20154.995.314.915.271,571,938
3/17/20154.995.084.925.021,104,511
3/16/20155.125.134.855.041,378,970
3/13/20155.075.175.025.13987,841
3/12/20155.185.224.995.111,022,580
3/11/20155.185.305.125.161,255,095
3/10/20155.255.315.125.181,400,883
3/9/20155.605.605.305.351,283,961
3/6/20155.505.625.435.471,343,803
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!