Clean Energy Fuels Corp. Common Stockのデータ

Clean Energy Fuels Corp. Common Stockの基本情報

名前 Clean Energy Fuels Corp. Common Stock
ティッカー CLNE
国 United States
上場年 2007.0
セクター Public Utilities

Clean Energy Fuels Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.2 15.2 17.07 15.92 8229200.0 15.92
2021-02-12 17.32 15.78 16.35 17.29 6271000.0 17.29
2021-02-11 17.32 16.14 17.1 16.73 6528100.0 16.73
2021-02-10 19.79 16.53 19.55 16.94 14621800.0 16.94
2021-02-09 18.78 17.76 17.97 18.64 12839300.0 18.64
2021-02-08 18.42 16.0 16.86 17.87 31729500.0 17.87
2021-02-05 13.08 12.25 12.96 12.97 6897900.0 12.97
2021-02-04 13.6 12.7 13.3 12.8 10224500.0 12.8
2021-02-03 13.1 11.29 11.51 12.83 17966300.0 12.83
2021-02-02 10.89 10.02 10.79 10.47 4281900.0 10.47
2021-02-01 10.69 10.01 10.21 10.57 4525700.0 10.57
2021-01-29 11.04 10.22 10.43 10.23 5856000.0 10.23
2021-01-28 11.2 9.94 10.9 10.44 8168900.0 10.44
2021-01-27 11.97 10.54 10.82 11.0 8632800.0 11.0
2021-01-26 12.09 11.23 11.9 11.54 8973300.0 11.54
2021-01-25 12.65 10.87 11.18 11.68 16409700.0 11.68
2021-01-22 10.66 9.91 9.94 10.57 6764100.0 10.57
2021-01-21 10.9 9.91 10.61 10.18 8139400.0 10.18
2021-01-20 10.99 9.78 9.89 10.6 10217700.0 10.6
2021-01-19 10.03 9.52 10.0 9.94 6626700.0 9.94
2021-01-15 10.15 9.51 10.03 9.81 7765100.0 9.81
2021-01-14 10.87 9.92 10.49 10.21 9139000.0 10.21
2021-01-13 11.03 9.87 10.17 10.41 12652400.0 10.41
2021-01-12 10.16 9.18 10.08 9.92 10311800.0 9.92
2021-01-11 10.64 9.7 10.08 9.81 9629500.0 9.81
2021-01-08 11.66 9.8 11.63 10.25 17507800.0 10.25
2021-01-07 11.37 9.5 9.67 11.1 21143600.0 11.1
2021-01-06 9.75 8.52 9.61 9.0 13370400.0 9.0
2021-01-05 9.07 7.65 7.7 8.68 13054700.0 8.68
2021-01-04 8.06 7.33 7.95 7.83 6023300.0 7.83
2020-12-31 8.18 7.82 8.17 7.86 5996000.0 7.86
2020-12-30 8.29 7.61 7.75 8.19 6990400.0 8.19
2020-12-29 8.58 7.58 8.26 7.78 8971300.0 7.78
2020-12-28 8.98 8.08 8.96 8.53 12468000.0 8.53
2020-12-24 8.49 7.55 8.4 8.35 10143000.0 8.35
2020-12-23 10.75 7.65 10.01 8.23 54657900.0 8.23
2020-12-22 8.35 6.34 6.38 8.2 25116800.0 8.2
2020-12-21 6.19 5.15 5.41 5.94 16894600.0 5.94
2020-12-18 5.68 4.78 4.92 5.5 15328200.0 5.5
2020-12-17 4.94 4.4 4.47 4.77 4060100.0 4.77
2020-12-16 4.81 4.34 4.77 4.47 3602100.0 4.47
2020-12-15 4.71 4.25 4.34 4.69 3675600.0 4.69
2020-12-14 4.5 4.21 4.48 4.21 1815000.0 4.21
2020-12-11 4.54 4.28 4.51 4.38 2170300.0 4.38
2020-12-10 4.59 4.26 4.39 4.53 1977100.0 4.53
2020-12-09 5.04 4.29 4.99 4.46 4699000.0 4.46
2020-12-08 4.77 4.18 4.2 4.75 4299700.0 4.75
2020-12-07 4.48 4.13 4.38 4.21 2648700.0 4.21
2020-12-04 4.37 4.0 4.01 4.29 3409400.0 4.29
2020-12-03 4.31 3.79 4.31 3.83 4867400.0 3.83
2020-12-02 4.41 4.15 4.24 4.23 2361700.0 4.23
2020-12-01 4.63 4.26 4.56 4.4 3000500.0 4.4
2020-11-30 5.06 4.28 5.01 4.55 5848600.0 4.55
2020-11-27 5.09 4.83 5.07 5.03 4244100.0 5.03
2020-11-25 4.86 4.35 4.49 4.74 5298700.0 4.74
2020-11-24 5.25 4.3 5.24 4.48 13288400.0 4.48
2020-11-23 4.41 3.66 3.67 4.4 9310600.0 4.4
2020-11-20 3.49 3.15 3.15 3.48 2980600.0 3.48
2020-11-19 3.23 3.06 3.21 3.2 1219600.0 3.2
2020-11-18 3.4 3.16 3.29 3.17 2425200.0 3.17
2020-11-17 3.27 3.13 3.2 3.24 1672400.0 3.24
2020-11-16 3.39 3.13 3.22 3.2 2359500.0 3.2
2020-11-13 3.42 3.1 3.38 3.19 3400800.0 3.19
2020-11-12 3.33 2.74 2.75 3.33 6292500.0 3.33
2020-11-11 2.85 2.73 2.74 2.83 1517300.0 2.83
2020-11-10 2.78 2.6 2.62 2.73 1612800.0 2.73
2020-11-09 2.64 2.47 2.58 2.6 2426300.0 2.6
2020-11-06 2.56 2.39 2.54 2.42 1446800.0 2.42
2020-11-05 2.59 2.48 2.48 2.57 859500.0 2.57
2020-11-04 2.5 2.41 2.49 2.45 869800.0 2.45
2020-11-03 2.59 2.48 2.5 2.5 814600.0 2.5
2020-11-02 2.54 2.45 2.49 2.46 737900.0 2.46
2020-10-30 2.5 2.44 2.49 2.48 873900.0 2.48
2020-10-29 2.52 2.41 2.45 2.52 599000.0 2.52
2020-10-28 2.5 2.41 2.5 2.45 968000.0 2.45
2020-10-27 2.59 2.52 2.56 2.53 494000.0 2.53
2020-10-26 2.62 2.51 2.62 2.57 835300.0 2.57
2020-10-23 2.72 2.62 2.69 2.64 535300.0 2.64
2020-10-22 2.69 2.62 2.65 2.68 641400.0 2.68
2020-10-21 2.74 2.63 2.69 2.65 480900.0 2.65
2020-10-20 2.71 2.64 2.67 2.68 611600.0 2.68
2020-10-19 2.71 2.65 2.69 2.66 716500.0 2.66
2020-10-16 2.74 2.65 2.74 2.67 729000.0 2.67
2020-10-15 2.74 2.6 2.65 2.72 722500.0 2.72
2020-10-14 2.79 2.69 2.69 2.71 1047100.0 2.71
2020-10-13 2.71 2.61 2.64 2.7 797600.0 2.7
2020-10-12 2.71 2.59 2.71 2.64 712000.0 2.64
2020-10-09 2.71 2.63 2.67 2.66 679700.0 2.66
2020-10-08 2.68 2.61 2.62 2.65 902100.0 2.65
2020-10-07 2.62 2.54 2.54 2.6 992900.0 2.6
2020-10-06 2.65 2.52 2.6 2.53 1067600.0 2.53
2020-10-05 2.59 2.5 2.52 2.57 888200.0 2.57
2020-10-02 2.52 2.41 2.41 2.49 693900.0 2.49
2020-10-01 2.51 2.44 2.48 2.48 935800.0 2.48
2020-09-30 2.61 2.46 2.59 2.48 1135300.0 2.48
2020-09-29 2.62 2.43 2.46 2.59 1450500.0 2.59
2020-09-28 2.5 2.42 2.45 2.46 945200.0 2.46
2020-09-25 2.51 2.39 2.46 2.41 991300.0 2.41
2020-09-24 2.53 2.36 2.4 2.5 1532100.0 2.5
2020-09-23 2.6 2.42 2.54 2.43 1292400.0 2.43
2020-09-22 2.65 2.5 2.63 2.55 1057100.0 2.55
2020-09-21 2.71 2.49 2.7 2.61 2314000.0 2.61
2020-09-18 2.83 2.55 2.61 2.74 4711400.0 2.74
2020-09-17 2.6 2.53 2.59 2.56 1267100.0 2.56
2020-09-16 2.7 2.61 2.63 2.64 1068200.0 2.64
2020-09-15 2.72 2.61 2.69 2.63 954200.0 2.63
2020-09-14 2.69 2.54 2.55 2.67 1371400.0 2.67
2020-09-11 2.58 2.46 2.55 2.51 1632300.0 2.51
2020-09-10 2.66 2.51 2.66 2.51 1612800.0 2.51
2020-09-09 2.65 2.53 2.6 2.58 1556300.0 2.58
2020-09-08 2.69 2.48 2.6 2.58 2100800.0 2.58
2020-09-04 2.66 2.41 2.63 2.57 1509200.0 2.57
2020-09-03 2.68 2.54 2.66 2.6 1527400.0 2.6
2020-09-02 2.99 2.61 2.97 2.68 2644300.0 2.68
2020-09-01 2.74 2.62 2.65 2.73 1270800.0 2.73
2020-08-31 2.75 2.62 2.75 2.64 1366200.0 2.64
2020-08-28 2.78 2.71 2.72 2.75 855900.0 2.75
2020-08-27 2.78 2.69 2.73 2.72 1972500.0 2.72
2020-08-26 2.79 2.69 2.76 2.72 1081300.0 2.72
2020-08-25 2.83 2.71 2.8 2.78 1124000.0 2.78
2020-08-24 2.87 2.71 2.86 2.79 1649000.0 2.79
2020-08-21 2.95 2.82 2.91 2.85 1927000.0 2.85
2020-08-20 3.0 2.85 2.92 2.92 1328200.0 2.92
2020-08-19 3.03 2.78 2.83 2.9 2885900.0 2.9
2020-08-18 2.93 2.8 2.93 2.82 1357200.0 2.82
2020-08-17 2.9 2.75 2.75 2.87 1870600.0 2.87
2020-08-14 2.78 2.65 2.72 2.7 1622400.0 2.7
2020-08-13 2.8 2.68 2.8 2.7 1409600.0 2.7
2020-08-12 2.89 2.76 2.79 2.79 1561600.0 2.79
2020-08-11 2.92 2.75 2.9 2.78 2935900.0 2.78
2020-08-10 3.0 2.85 2.99 2.9 2016700.0 2.9
2020-08-07 3.14 2.7 2.72 2.96 5463400.0 2.96
2020-08-06 2.98 2.8 2.93 2.85 3141400.0 2.85
2020-08-05 2.9 2.55 2.57 2.83 4440700.0 2.83
2020-08-04 2.55 2.45 2.46 2.52 1063100.0 2.52
2020-08-03 2.52 2.37 2.41 2.46 1936600.0 2.46
2020-07-31 2.45 2.34 2.43 2.38 1024000.0 2.38
2020-07-30 2.49 2.42 2.43 2.46 1039400.0 2.46
2020-07-29 2.48 2.41 2.44 2.47 1177100.0 2.47
2020-07-28 2.48 2.41 2.46 2.45 1299000.0 2.45
2020-07-27 2.55 2.43 2.49 2.48 1221100.0 2.48
2020-07-24 2.57 2.46 2.5 2.49 1344700.0 2.49
2020-07-23 2.61 2.44 2.47 2.54 2789300.0 2.54
2020-07-22 2.57 2.44 2.47 2.46 1675100.0 2.46
2020-07-21 2.5 2.35 2.38 2.46 2268000.0 2.46
2020-07-20 2.48 2.33 2.47 2.33 1924100.0 2.33
2020-07-17 2.54 2.46 2.47 2.48 1901100.0 2.48
2020-07-16 2.56 2.4 2.5 2.47 2487200.0 2.47
2020-07-15 2.65 2.44 2.64 2.51 2827300.0 2.51
2020-07-14 2.58 2.36 2.36 2.58 2938400.0 2.58
2020-07-13 2.72 2.35 2.68 2.35 4674000.0 2.35
2020-07-10 3.02 2.63 3.01 2.72 6734200.0 2.72
2020-07-09 3.45 2.91 2.98 3.0 19042900.0 3.0
2020-07-08 3.75 2.28 2.29 2.86 70212500.0 2.86
2020-07-07 2.3 2.18 2.29 2.21 1872500.0 2.21
2020-07-06 2.33 2.2 2.21 2.3 1374000.0 2.3
2020-07-02 2.22 2.15 2.22 2.16 745800.0 2.16
2020-07-01 2.26 2.15 2.25 2.17 800500.0 2.17
2020-06-30 2.25 2.15 2.19 2.22 1041000.0 2.22
2020-06-29 2.23 2.09 2.09 2.19 1581200.0 2.19
2020-06-26 2.15 2.01 2.14 2.01 1755500.0 2.01
2020-06-25 2.14 2.05 2.06 2.13 786600.0 2.13
2020-06-24 2.14 2.02 2.14 2.09 950000.0 2.09
2020-06-23 2.21 2.13 2.16 2.16 673400.0 2.16
2020-06-22 2.19 2.11 2.13 2.15 617700.0 2.15
2020-06-19 2.24 2.11 2.23 2.13 1306500.0 2.13
2020-06-18 2.27 2.15 2.19 2.21 596600.0 2.21
2020-06-17 2.31 2.19 2.31 2.21 511700.0 2.21
2020-06-16 2.32 2.23 2.3 2.27 920200.0 2.27
2020-06-15 2.24 2.05 2.06 2.19 1052100.0 2.19
2020-06-12 2.23 2.12 2.21 2.18 889400.0 2.18
2020-06-11 2.23 2.12 2.21 2.14 1148200.0 2.14
2020-06-10 2.33 2.22 2.33 2.26 853900.0 2.26
2020-06-09 2.34 2.22 2.29 2.31 1083600.0 2.31
2020-06-08 2.5 2.37 2.45 2.37 1374400.0 2.37
2020-06-05 2.38 2.23 2.25 2.38 1292000.0 2.38
2020-06-04 2.22 2.15 2.19 2.21 793400.0 2.21
2020-06-03 2.29 2.17 2.18 2.17 1132100.0 2.17
2020-06-02 2.15 2.07 2.08 2.12 709900.0 2.12
2020-06-01 2.1 2.05 2.1 2.07 541700.0 2.07
2020-05-29 2.12 2.05 2.09 2.09 575800.0 2.09
2020-05-28 2.2 2.09 2.15 2.09 781900.0 2.09
2020-05-27 2.14 2.01 2.07 2.13 963700.0 2.13
2020-05-26 2.11 1.98 2.07 2.03 1247100.0 2.03
2020-05-22 2.03 1.96 2.03 2.0 662800.0 2.0
2020-05-21 2.06 1.98 1.98 2.0 371900.0 2.0
2020-05-20 2.1 2.02 2.05 2.04 801300.0 2.04
2020-05-19 2.11 1.97 2.09 1.97 660800.0 1.97
2020-05-18 2.09 2.0 2.04 2.09 748400.0 2.09
2020-05-15 2.0 1.9 1.9 1.94 566600.0 1.94
2020-05-14 1.93 1.82 1.9 1.89 783400.0 1.89
2020-05-13 2.13 1.92 2.12 1.93 1024600.0 1.93
2020-05-12 2.17 2.07 2.1 2.07 987700.0 2.07
2020-05-11 2.22 2.02 2.07 2.11 889300.0 2.11
2020-05-08 2.19 2.02 2.14 2.11 993500.0 2.11
2020-05-07 2.11 2.02 2.08 2.08 662900.0 2.08
2020-05-06 2.13 2.0 2.1 2.01 512800.0 2.01
2020-05-05 2.29 2.09 2.18 2.1 977600.0 2.1
2020-05-04 2.19 1.91 1.93 2.11 1015500.0 2.11
2020-05-01 2.13 1.94 2.13 1.98 1347300.0 1.98
2020-04-30 2.24 2.09 2.2 2.15 1079200.0 2.15
2020-04-29 2.24 2.07 2.11 2.21 1572700.0 2.21
2020-04-28 2.07 1.92 1.94 2.02 1144000.0 2.02
2020-04-27 1.95 1.89 1.93 1.9 902200.0 1.9
2020-04-24 1.94 1.84 1.86 1.91 683100.0 1.91
2020-04-23 1.9 1.81 1.83 1.86 1071400.0 1.86
2020-04-22 1.83 1.73 1.78 1.81 612800.0 1.81
2020-04-21 1.8 1.69 1.71 1.75 710900.0 1.75
2020-04-20 1.84 1.71 1.76 1.77 1192600.0 1.77
2020-04-17 1.82 1.67 1.71 1.81 957700.0 1.81
2020-04-16 1.73 1.61 1.72 1.66 982500.0 1.66
2020-04-15 1.76 1.64 1.7 1.72 1031500.0 1.72
2020-04-14 1.87 1.72 1.87 1.76 1123800.0 1.76
2020-04-13 1.89 1.77 1.84 1.84 796800.0 1.84
2020-04-09 1.88 1.76 1.8 1.87 1524700.0 1.87
2020-04-08 1.78 1.69 1.7 1.75 799800.0 1.75
2020-04-07 1.81 1.65 1.77 1.67 1198400.0 1.67
2020-04-06 1.75 1.65 1.71 1.74 1009900.0 1.74
2020-04-03 1.76 1.61 1.71 1.68 855700.0 1.68
2020-04-02 1.8 1.65 1.71 1.72 725400.0 1.72
2020-04-01 1.75 1.6 1.72 1.66 1215800.0 1.66
2020-03-31 1.85 1.67 1.7 1.78 1429900.0 1.78
2020-03-30 1.73 1.58 1.7 1.71 1297400.0 1.71
2020-03-27 1.8 1.63 1.69 1.7 1179500.0 1.7
2020-03-26 1.79 1.6 1.6 1.77 1417500.0 1.77
2020-03-25 1.73 1.54 1.67 1.62 1041400.0 1.62
2020-03-24 1.64 1.49 1.5 1.64 1440400.0 1.64
2020-03-23 1.59 1.38 1.5 1.44 1578200.0 1.44
2020-03-20 1.75 1.48 1.58 1.48 2053300.0 1.48
2020-03-19 1.67 1.32 1.35 1.57 1779000.0 1.57
2020-03-18 1.55 1.22 1.5 1.36 2008900.0 1.36
2020-03-17 1.5 1.36 1.44 1.5 1781400.0 1.5
2020-03-16 1.52 1.22 1.22 1.38 2038800.0 1.38
2020-03-13 1.58 1.11 1.34 1.58 3891000.0 1.58
2020-03-12 1.32 1.05 1.29 1.08 3152900.0 1.08
2020-03-11 1.85 1.26 1.83 1.32 5138400.0 1.32
2020-03-10 2.1 1.8 2.0 2.02 1929800.0 2.02
2020-03-09 2.0 1.78 1.92 1.79 1764700.0 1.79
2020-03-06 2.25 2.08 2.2 2.16 1254700.0 2.16
2020-03-05 2.33 2.22 2.26 2.26 865300.0 2.26
2020-03-04 2.32 2.22 2.26 2.3 945400.0 2.3
2020-03-03 2.35 2.19 2.25 2.23 1066000.0 2.23
2020-03-02 2.34 2.18 2.27 2.29 1550000.0 2.29
2020-02-28 2.26 2.15 2.19 2.26 1701500.0 2.26
2020-02-27 2.46 2.26 2.44 2.26 1422100.0 2.26
2020-02-26 2.67 2.47 2.53 2.48 1155200.0 2.48
2020-02-25 2.84 2.51 2.8 2.56 1157000.0 2.56
2020-02-24 2.78 2.65 2.75 2.74 703400.0 2.74
2020-02-21 2.88 2.8 2.87 2.81 731000.0 2.81
2020-02-20 2.93 2.82 2.89 2.87 691500.0 2.87
2020-02-19 2.9 2.81 2.82 2.89 757300.0 2.89
2020-02-18 2.89 2.75 2.89 2.79 830500.0 2.79