La bourse est fermée

Clean Energy Fuels Corp. (CLNE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,2900+0,0800 (+3,62 %)
À partir de 03:34PM EDT. Marché ouvert.
Durée:
23 avr. 2023 - 23 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 20242,20002,31002,18002,29002,2900936 362
22 avr. 20242,22002,23002,17002,21002,21001 318 100
19 avr. 20242,22002,27002,18002,22002,22001 306 300
18 avr. 20242,32002,33002,21002,24002,24001 366 300
17 avr. 20242,33002,37002,27002,29002,29001 211 800
16 avr. 20242,29002,41002,29002,36002,36001 589 900
15 avr. 20242,45002,46002,32002,33002,33001 741 000
12 avr. 20242,39002,56002,38002,44002,44003 003 600
11 avr. 20242,48002,50002,33002,38002,38002 269 800
10 avr. 20242,50002,54002,45002,48002,48001 669 700
09 avr. 20242,48002,60002,48002,60002,60001 564 800
08 avr. 20242,48002,57002,48002,48002,48001 126 900
05 avr. 20242,54002,54002,45002,47002,47001 833 100
04 avr. 20242,50002,58002,49002,53002,53001 702 000
03 avr. 20242,47002,50002,41002,49002,49001 454 700
02 avr. 20242,54002,58002,50002,52002,52001 343 100
01 avr. 20242,71002,71002,56002,61002,61001 642 500
28 mars 20242,62002,71002,61002,68002,68001 831 100
27 mars 20242,50002,64002,48002,63002,63002 208 400
26 mars 20242,44002,54002,32002,47002,47003 651 300
25 mars 20242,46002,52002,42002,42002,42001 121 900
22 mars 20242,55002,56002,45002,46002,46001 399 800
21 mars 20242,63002,69002,55002,56002,56001 690 400
20 mars 20242,53002,65002,47002,63002,63001 615 600
19 mars 20242,51002,60002,47002,53002,53001 538 700
18 mars 20242,51002,53002,44002,51002,51001 825 700
15 mars 20242,47002,56002,46002,52002,52003 217 700
14 mars 20242,56002,58002,44002,49002,49001 518 300
13 mars 20242,56002,67002,56002,58002,58001 345 800
12 mars 20242,71002,71002,55002,55002,55001 626 400
11 mars 20242,67002,74002,65002,66002,66001 288 500
08 mars 20242,66002,76002,66002,69002,69001 486 500
07 mars 20242,70002,78002,68002,70002,70001 752 900
06 mars 20242,81002,83002,66002,68002,68002 447 800
05 mars 20242,87002,87002,74002,76002,76001 732 900
04 mars 20243,02003,05002,84002,85002,85002 139 900
01 mars 20242,97003,13002,95003,02003,02001 684 500
29 févr. 20242,98003,12002,92002,95002,95002 078 500
28 févr. 20243,10003,19002,91002,92002,92003 275 500
27 févr. 20243,04003,08002,98003,04003,04002 117 100
26 févr. 20242,98002,99002,90002,96002,96001 590 500
23 févr. 20242,95003,01002,88002,97002,97001 141 900
22 févr. 20243,09003,09002,95002,98002,98001 393 100
21 févr. 20243,12003,13003,06003,11003,11001 147 600
20 févr. 20243,14003,16003,10003,11003,11001 712 000
16 févr. 20243,11003,21003,09003,18003,18001 771 500
15 févr. 20243,06003,17003,05003,15003,15001 868 500
14 févr. 20242,96003,05002,92003,04003,04001 372 200
13 févr. 20242,96003,00002,85002,89002,89001 941 600
12 févr. 20242,94003,15002,94003,09003,09001 668 000
09 févr. 20242,93002,98002,91002,93002,9300980 300
08 févr. 20242,82002,95002,81002,92002,92001 360 300
07 févr. 20242,87002,89002,78002,84002,84001 173 600
06 févr. 20242,76002,92002,75002,89002,89001 242 800
05 févr. 20242,86002,89002,74002,79002,79001 993 000
02 févr. 20243,00003,00002,88002,93002,93001 623 400
01 févr. 20243,00003,12002,97003,02003,02001 828 200
31 janv. 20243,03003,11002,95002,95002,95001 715 600
30 janv. 20243,07003,07003,01003,05003,05001 338 300
29 janv. 20243,09003,16003,01003,15003,15001 176 800
26 janv. 20243,15003,21003,08003,09003,0900905 500
25 janv. 20243,18003,18003,05003,12003,12001 297 000
24 janv. 20243,24003,30003,10003,11003,11001 531 500
23 janv. 20243,29003,34003,17003,23003,23001 416 100
22 janv. 20243,15003,26003,14003,25003,25001 512 500
19 janv. 20243,10003,15003,03003,14003,14001 318 800
18 janv. 20243,30003,30002,94003,10003,10003 149 900
17 janv. 20243,30003,38003,26003,30003,30002 041 400
16 janv. 20243,40003,43003,35003,37003,37001 826 300
12 janv. 20243,42003,50003,36003,41003,41001 061 900
11 janv. 20243,49003,49003,32003,38003,38001 314 200
10 janv. 20243,45003,50003,39003,42003,42001 349 300
09 janv. 20243,57003,58003,44003,44003,44001 195 100
08 janv. 20243,56003,64003,50003,61003,61001 100 600
05 janv. 20243,59003,70003,56003,61003,6100971 500
04 janv. 20243,69003,70003,59003,63003,63001 330 400
03 janv. 20243,74003,74003,64003,68003,68001 249 000
02 janv. 20243,79003,94003,72003,80003,80001 752 000
29 déc. 20233,95003,95003,81003,83003,83001 674 000
28 déc. 20234,05004,13003,94003,95003,95001 470 500
27 déc. 20234,05004,09003,99004,07004,07001 098 300
26 déc. 20233,98004,08003,95004,06004,06001 291 900
22 déc. 20233,79003,98003,74003,95003,95002 543 400
21 déc. 20233,60003,79003,59003,77003,77001 739 700
20 déc. 20233,75003,76003,53003,54003,54002 103 400
19 déc. 20233,65003,86003,64003,77003,77001 921 100
18 déc. 20233,74003,80003,59003,62003,62001 710 000
15 déc. 20233,85003,88003,65003,71003,71003 448 100
14 déc. 20233,69003,89003,69003,83003,83003 509 100
13 déc. 20233,24003,70003,23003,70003,70004 433 200
12 déc. 20233,58003,60003,03003,16003,16007 947 300
11 déc. 20233,50003,65003,45003,62003,62001 499 000
08 déc. 20233,38003,51003,36003,51003,51001 698 400
07 déc. 20233,38003,40003,33003,40003,4000952 900
06 déc. 20233,47003,52003,35003,37003,37001 203 100
05 déc. 20233,59003,60003,47003,47003,47001 144 300
04 déc. 20233,68003,71003,58003,61003,61001 109 600
01 déc. 20233,59003,73003,54003,67003,67001 084 500
30 nov. 20233,52003,75003,50003,61003,61002 173 600
29 nov. 20233,47003,59003,47003,49003,49001 386 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...