Clearway Energy Inc. Class C Common Stockのデータ

Clearway Energy Inc. Class C Common Stockの基本情報

名前 Clearway Energy Inc. Class C Common Stock
ティッカー CWEN
United States
上場年 2015.0
セクター Public Utilities

Clearway Energy Inc. Class C Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.72 31.59 32.65 31.86 639700.0 31.86
2021-02-12 32.61 31.87 31.92 32.56 518600.0 32.56
2021-02-11 32.55 31.57 32.46 32.12 379300.0 32.12
2021-02-10 32.69 31.79 32.54 32.38 462900.0 32.38
2021-02-09 32.61 31.7 32.25 32.21 517300.0 32.21
2021-02-08 32.83 32.12 32.63 32.25 732800.0 32.25
2021-02-05 32.69 32.04 32.22 32.43 670200.0 32.43
2021-02-04 32.0 31.28 31.81 31.9 558100.0 31.9
2021-02-03 32.42 31.25 31.76 31.75 806500.0 31.75
2021-02-02 32.05 31.1 31.5 31.72 641600.0 31.72
2021-02-01 31.36 30.54 31.15 31.25 492100.0 31.25
2021-01-29 31.91 30.88 31.61 30.98 766200.0 30.98
2021-01-28 32.2 31.06 31.39 31.61 1187400.0 31.61
2021-01-27 32.41 30.8 32.35 30.89 1293900.0 30.89
2021-01-26 35.13 32.97 35.0 32.98 679200.0 32.98
2021-01-25 35.38 34.11 35.01 35.05 913400.0 35.05
2021-01-22 35.24 34.35 35.0 35.11 675000.0 35.11
2021-01-21 35.63 34.35 34.73 35.25 853600.0 35.25
2021-01-20 34.85 33.66 33.94 34.5 616500.0 34.5
2021-01-19 34.48 33.64 34.1 33.79 614400.0 33.79
2021-01-15 34.38 33.23 33.94 33.78 1209200.0 33.78
2021-01-14 34.92 33.86 34.86 34.33 783200.0 34.33
2021-01-13 35.69 34.5 34.86 34.79 571700.0 34.79
2021-01-12 35.33 34.16 35.03 34.72 1649300.0 34.72
2021-01-11 35.62 34.38 35.42 34.8 1313200.0 34.8
2021-01-08 36.92 35.24 36.62 35.77 812300.0 35.77
2021-01-07 37.23 35.77 36.26 36.52 1057400.0 36.52
2021-01-06 36.51 34.0 34.04 35.81 2054500.0 35.81
2021-01-05 33.81 32.94 33.52 33.59 732000.0 33.59
2021-01-04 33.5 32.0 32.24 33.47 1146800.0 33.47
2020-12-31 32.17 31.61 32.07 31.93 972900.0 31.93
2020-12-30 32.35 31.59 31.91 32.13 729400.0 32.13
2020-12-29 32.6 31.56 32.44 31.77 736100.0 31.77
2020-12-28 33.32 32.18 33.05 32.39 572400.0 32.39
2020-12-24 33.38 32.64 33.05 32.67 346200.0 32.67
2020-12-23 33.23 32.79 32.99 32.91 1022600.0 32.91
2020-12-22 32.93 31.94 32.0 32.53 1020600.0 32.53
2020-12-21 31.83 31.12 31.61 31.78 1399200.0 31.78
2020-12-18 32.27 31.48 31.91 32.18 3386600.0 32.18
2020-12-17 31.84 31.07 31.2 31.64 1151800.0 31.64
2020-12-16 31.42 31.05 31.4 31.16 520800.0 31.16
2020-12-15 31.23 30.15 30.3 31.21 585500.0 31.21
2020-12-14 31.58 30.43 31.33 30.51 530400.0 30.51
2020-12-11 30.92 30.16 30.25 30.87 459200.0 30.87
2020-12-10 30.41 29.69 30.21 30.38 387000.0 30.38
2020-12-09 31.4 30.06 31.3 30.39 565400.0 30.39
2020-12-08 31.45 30.72 31.0 31.12 1840600.0 31.12
2020-12-07 30.89 30.0 30.0 30.84 654200.0 30.84
2020-12-04 29.97 29.25 29.39 29.95 375100.0 29.95
2020-12-03 29.81 29.24 29.61 29.39 1052700.0 29.39
2020-12-02 29.75 29.15 29.5 29.53 616500.0 29.53
2020-12-01 29.77 29.11 29.5 29.58 784700.0 29.58
2020-11-30 29.54 28.95 29.54 29.27 469000.0 29.27
2020-11-27 29.65 29.27 29.32 29.51 258600.0 29.19
2020-11-25 29.77 28.95 29.69 29.32 499700.0 29.0
2020-11-24 30.01 29.52 29.66 29.69 554100.0 29.37
2020-11-23 29.58 29.15 29.49 29.25 419600.0 28.93
2020-11-20 29.63 29.04 29.15 29.23 478100.0 28.92
2020-11-19 29.37 28.83 29.0 29.06 340200.0 28.75
2020-11-18 29.66 29.01 29.5 29.04 360900.0 28.73
2020-11-17 29.88 29.25 29.4 29.34 357700.0 29.02
2020-11-16 30.59 29.35 30.59 29.7 439300.0 29.38
2020-11-13 30.39 29.81 30.13 29.85 556300.0 29.53
2020-11-12 31.0 29.57 30.7 29.87 589200.0 29.55
2020-11-11 30.91 30.32 30.45 30.64 722200.0 30.31
2020-11-10 30.86 29.55 29.64 30.36 545500.0 30.03
2020-11-09 32.79 29.27 31.54 29.3 877200.0 28.98
2020-11-06 30.3 29.43 30.07 29.52 479300.0 29.2
2020-11-05 29.95 28.17 28.75 29.92 556700.0 29.6
2020-11-04 29.98 28.34 29.31 28.47 656500.0 28.16
2020-11-03 30.21 29.37 29.74 29.67 667600.0 29.35
2020-11-02 29.42 28.17 28.24 29.29 525000.0 28.97
2020-10-30 29.09 27.81 28.71 28.16 579000.0 27.86
2020-10-29 28.99 27.77 28.35 28.81 474200.0 28.5
2020-10-28 28.95 28.06 28.5 28.48 474600.0 28.17
2020-10-27 29.13 28.53 28.95 28.9 691200.0 28.59
2020-10-26 29.69 29.01 29.54 29.05 430500.0 28.74
2020-10-23 29.98 29.22 29.5 29.93 497300.0 29.61
2020-10-22 29.66 29.1 29.27 29.44 993400.0 29.12
2020-10-21 30.54 29.29 30.1 29.36 549000.0 29.04
2020-10-20 30.1 29.4 29.53 30.04 1178600.0 29.72
2020-10-19 29.85 29.24 29.82 29.25 989800.0 28.93
2020-10-16 30.13 29.56 29.87 29.67 878700.0 29.35
2020-10-15 29.92 29.06 29.13 29.71 541300.0 29.39
2020-10-14 29.97 29.31 29.66 29.54 470900.0 29.22
2020-10-13 29.87 29.39 29.79 29.54 586600.0 29.22
2020-10-12 30.95 29.72 30.79 29.98 744000.0 29.66
2020-10-09 31.0 30.32 30.93 30.74 553900.0 30.41
2020-10-08 30.79 29.96 30.29 30.76 544300.0 30.43
2020-10-07 30.38 29.5 29.82 29.93 1257200.0 29.61
2020-10-06 30.62 28.91 28.94 29.69 1421000.0 29.37
2020-10-05 28.8 27.77 27.79 28.78 794800.0 28.47
2020-10-02 27.73 26.69 26.73 27.57 670500.0 27.27
2020-10-01 27.27 26.68 27.17 27.17 717300.0 26.88
2020-09-30 27.12 25.9 25.95 26.96 1069400.0 26.67
2020-09-29 25.79 24.86 24.99 25.77 497500.0 25.49
2020-09-28 25.13 24.74 25.0 24.88 356000.0 24.61
2020-09-25 24.89 24.06 24.06 24.85 372700.0 24.58
2020-09-24 24.44 23.94 24.39 24.27 499900.0 24.01
2020-09-23 25.06 24.34 24.77 24.37 416100.0 24.11
2020-09-22 24.98 24.54 24.63 24.86 521200.0 24.59
2020-09-21 25.59 24.28 25.56 24.65 918800.0 24.38
2020-09-18 25.92 25.23 25.9 25.78 2822600.0 25.5
2020-09-17 26.03 25.25 25.57 25.66 886900.0 25.38
2020-09-16 26.11 24.74 24.76 25.7 1089200.0 25.42
2020-09-15 25.21 24.57 24.57 24.75 644400.0 24.48
2020-09-14 24.49 23.3 23.41 24.47 732900.0 24.21
2020-09-11 23.21 22.69 23.13 23.16 640400.0 22.91
2020-09-10 23.57 23.05 23.55 23.07 290400.0 22.82
2020-09-09 23.77 23.26 23.41 23.56 277300.0 23.31
2020-09-08 24.1 23.33 24.04 23.33 343400.0 23.08
2020-09-04 24.4 23.33 24.38 23.9 389700.0 23.64
2020-09-03 25.2 24.21 25.11 24.38 394100.0 24.12
2020-09-02 25.26 24.87 24.93 25.19 466200.0 24.92
2020-09-01 25.43 24.69 25.36 24.97 482200.0 24.7
2020-08-31 25.83 25.43 25.43 25.51 555000.0 25.24
2020-08-28 26.15 25.47 26.04 25.61 556500.0 25.02
2020-08-27 26.1 25.45 25.45 26.02 383200.0 25.43
2020-08-26 25.57 25.16 25.57 25.32 342400.0 24.74
2020-08-25 25.94 25.47 25.91 25.58 847200.0 25.0
2020-08-24 25.97 25.56 25.97 25.75 543500.0 25.16
2020-08-21 25.86 25.43 25.64 25.77 971400.0 25.18
2020-08-20 26.04 25.55 25.85 25.74 476300.0 25.15
2020-08-19 26.38 25.92 26.05 25.99 546100.0 25.4
2020-08-18 26.3 25.62 26.17 26.09 565800.0 25.49
2020-08-17 26.42 25.96 26.21 26.12 622500.0 25.52
2020-08-14 26.68 26.14 26.55 26.24 447400.0 25.64
2020-08-13 26.81 26.39 26.57 26.48 506000.0 25.87
2020-08-12 27.06 26.54 26.62 26.61 496000.0 26.0
2020-08-11 27.12 26.35 26.83 26.5 745700.0 25.89
2020-08-10 27.07 26.53 26.94 26.73 840500.0 26.12
2020-08-07 27.05 25.76 25.77 26.88 529700.0 26.27
2020-08-06 26.32 25.2 26.28 25.77 438300.0 25.18
2020-08-05 25.83 25.04 25.16 25.77 802100.0 25.18
2020-08-04 25.01 24.52 24.64 24.95 345000.0 24.38
2020-08-03 24.78 24.29 24.54 24.65 311300.0 24.09
2020-07-31 24.57 24.08 24.32 24.54 478700.0 23.98
2020-07-30 24.49 24.09 24.31 24.36 444500.0 23.8
2020-07-29 24.54 23.94 24.05 24.5 425100.0 23.94
2020-07-28 24.25 23.76 23.77 24.0 341500.0 23.45
2020-07-27 24.39 23.62 24.18 23.93 307100.0 23.38
2020-07-24 24.64 24.0 24.57 24.16 370700.0 23.61
2020-07-23 25.05 24.43 24.5 24.62 404500.0 24.06
2020-07-22 24.52 23.76 23.83 24.41 364600.0 23.85
2020-07-21 24.04 23.53 23.63 23.93 483000.0 23.38
2020-07-20 23.59 23.09 23.48 23.33 243400.0 22.8
2020-07-17 23.68 23.36 23.4 23.61 373200.0 23.07
2020-07-16 23.64 23.2 23.56 23.34 472600.0 22.81
2020-07-15 23.88 23.32 23.57 23.49 481900.0 22.95
2020-07-14 23.28 22.56 22.76 23.27 322600.0 22.74
2020-07-13 23.2 22.53 22.69 22.73 443800.0 22.21
2020-07-10 22.79 22.06 22.19 22.58 397400.0 22.06
2020-07-09 23.02 22.12 22.95 22.21 716200.0 21.7
2020-07-08 23.13 22.7 22.95 22.96 483100.0 22.43
2020-07-07 23.16 22.66 22.87 23.01 529800.0 22.48
2020-07-06 23.7 22.9 23.54 23.06 403200.0 22.53
2020-07-02 23.37 23.04 23.35 23.21 528900.0 22.68
2020-07-01 23.07 22.6 22.6 22.97 532200.0 22.44
2020-06-30 23.19 22.86 22.94 23.06 347800.0 22.53
2020-06-29 23.03 22.53 22.77 23.0 327100.0 22.47
2020-06-26 23.14 22.58 22.99 22.71 1059400.0 22.19
2020-06-25 23.17 22.75 23.12 23.16 419900.0 22.63
2020-06-24 23.41 22.83 23.26 23.19 595100.0 22.66
2020-06-23 24.99 23.47 24.99 23.6 829700.0 23.06
2020-06-22 25.09 23.58 23.68 24.75 1508400.0 24.18
2020-06-19 24.33 23.58 24.19 23.71 847600.0 23.17
2020-06-18 24.17 23.44 23.46 23.81 449700.0 23.27
2020-06-17 24.03 23.43 24.03 23.68 825500.0 23.14
2020-06-16 24.33 22.6 23.25 23.85 1395400.0 23.3
2020-06-15 22.83 21.69 21.74 22.72 649200.0 22.2
2020-06-12 22.88 21.84 22.69 22.16 1022500.0 21.65
2020-06-11 22.77 22.05 22.5 22.15 649900.0 21.64
2020-06-10 23.33 22.63 23.08 23.01 818900.0 22.48
2020-06-09 23.18 22.68 23.12 23.05 634500.0 22.52
2020-06-08 23.55 22.84 22.97 23.4 433500.0 22.86
2020-06-05 23.58 22.84 23.2 22.92 483200.0 22.4
2020-06-04 22.88 22.12 22.28 22.86 1022900.0 22.34
2020-06-03 22.7 22.4 22.43 22.5 595000.0 21.99
2020-06-02 22.46 21.91 22.24 22.26 529900.0 21.75
2020-06-01 22.36 21.71 21.84 22.06 892000.0 21.56
2020-05-29 22.08 21.43 21.43 21.91 977300.0 21.41
2020-05-28 22.17 21.33 21.67 21.74 806800.0 21.04
2020-05-27 21.63 20.62 21.51 21.51 873300.0 20.82
2020-05-26 21.63 21.03 21.63 21.2 1028900.0 20.52
2020-05-22 21.17 20.76 21.07 21.16 524900.0 20.48
2020-05-21 21.13 20.68 20.88 21.03 585500.0 20.35
2020-05-20 21.07 20.77 20.99 20.97 755400.0 20.29
2020-05-19 21.19 20.65 20.93 20.68 1315200.0 20.01
2020-05-18 21.2 20.79 21.0 20.93 652100.0 20.25
2020-05-15 20.59 20.22 20.52 20.36 605700.0 19.7
2020-05-14 20.53 19.86 20.32 20.5 682400.0 19.84
2020-05-13 21.03 20.35 20.84 20.63 689600.0 19.96
2020-05-12 21.67 20.88 21.47 21.0 971600.0 20.32
2020-05-11 21.81 20.67 20.79 21.49 960900.0 20.8
2020-05-08 21.14 20.64 20.77 21.02 529400.0 20.34
2020-05-07 20.56 19.74 20.11 20.44 507100.0 19.78
2020-05-06 20.4 19.73 20.4 19.84 691700.0 19.2
2020-05-05 20.43 19.93 20.09 20.31 446600.0 19.65
2020-05-04 19.72 19.11 19.3 19.7 391100.0 19.06
2020-05-01 19.84 19.26 19.73 19.5 679600.0 18.87
2020-04-30 20.31 19.65 20.31 20.03 791000.0 19.38
2020-04-29 21.21 20.0 21.0 20.38 876300.0 19.72
2020-04-28 21.22 20.5 20.5 20.78 526500.0 20.11
2020-04-27 20.55 20.23 20.39 20.3 635300.0 19.64
2020-04-24 20.4 19.8 20.19 20.17 513400.0 19.52
2020-04-23 20.36 19.56 19.56 20.1 837600.0 19.45
2020-04-22 20.1 19.1 19.65 19.75 682900.0 19.11
2020-04-21 19.4 18.73 18.83 19.15 784100.0 18.53
2020-04-20 19.53 19.04 19.39 19.16 452400.0 18.54
2020-04-17 19.77 19.07 19.53 19.68 476300.0 19.04
2020-04-16 19.24 18.6 19.05 19.1 597900.0 18.48
2020-04-15 19.47 18.64 19.39 19.0 1418300.0 18.39
2020-04-14 20.33 19.69 20.03 19.96 410900.0 19.32
2020-04-13 19.99 19.14 19.72 19.62 480500.0 18.99
2020-04-09 20.5 19.41 19.58 20.03 1060200.0 19.38
2020-04-08 19.5 18.89 19.16 19.24 645600.0 18.62
2020-04-07 19.89 18.91 19.8 19.04 941300.0 18.42
2020-04-06 19.53 18.85 18.97 19.35 740500.0 18.72
2020-04-03 18.5 17.56 17.56 18.37 919600.0 17.78
2020-04-02 18.58 17.11 17.95 17.79 1474500.0 17.22
2020-04-01 18.22 17.48 18.0 17.9 790600.0 17.32
2020-03-31 19.24 18.48 18.76 18.8 899500.0 18.19
2020-03-30 19.55 18.5 18.77 19.03 618500.0 18.42
2020-03-27 19.99 18.29 19.47 18.82 679500.0 18.21
2020-03-26 20.34 18.53 18.76 20.23 942300.0 19.58
2020-03-25 19.28 18.04 18.87 18.49 869600.0 17.89
2020-03-24 19.86 18.39 19.18 18.89 956500.0 18.28
2020-03-23 19.63 17.22 19.42 18.41 1088800.0 17.82
2020-03-20 20.98 18.13 18.53 19.63 1931400.0 19.0
2020-03-19 19.12 16.56 17.53 18.41 990500.0 17.82
2020-03-18 18.78 16.55 18.31 17.38 1098800.0 16.82
2020-03-17 19.55 16.69 17.03 19.28 1446900.0 18.66
2020-03-16 18.0 16.12 17.84 16.61 1221600.0 16.07
2020-03-13 20.04 18.24 19.69 20.04 1353500.0 19.39
2020-03-12 20.33 17.54 20.33 18.91 1865000.0 18.3
2020-03-11 22.01 21.09 21.43 21.34 1393400.0 20.65
2020-03-10 22.78 20.83 21.92 21.98 1926300.0 21.27
2020-03-09 21.87 20.67 21.11 21.48 1787400.0 20.79
2020-03-06 22.08 20.83 21.29 22.05 1452800.0 21.34
2020-03-05 22.04 21.33 21.41 21.59 858000.0 20.89
2020-03-04 21.9 21.2 21.34 21.81 496600.0 21.11
2020-03-03 21.9 20.8 21.6 21.09 650100.0 20.41
2020-03-02 21.64 20.58 21.0 21.59 809300.0 20.89
2020-02-28 21.07 20.05 20.36 21.04 1552200.0 20.36
2020-02-27 22.1 19.26 20.5 21.25 1735600.0 20.36
2020-02-26 21.85 21.26 21.51 21.35 537100.0 20.46
2020-02-25 22.53 21.42 22.46 21.53 839800.0 20.63
2020-02-24 22.59 22.09 22.56 22.43 510100.0 21.49
2020-02-21 23.08 22.66 23.01 22.87 475800.0 21.91
2020-02-20 23.24 22.65 23.07 23.0 450900.0 22.04
2020-02-19 23.21 22.27 22.47 23.11 814700.0 22.14
2020-02-18 22.35 21.9 22.04 22.26 612200.0 21.33