Skip to main content

Clearway Energy Inc Cl C (NY: CWEN )

27.73 -0.92 (-3.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 16.18 16.33 16.07 16.07 481,902 -0.12(-0.75%)
Dec 30, 2019 16.12 16.30 16.07 16.19 696,773 +0.06(+0.40%)
Dec 27, 2019 16.01 16.15 15.90 16.13 308,978 +0.14(+0.86%)
Dec 26, 2019 15.87 16.05 15.81 15.99 290,269 +0.14(+0.86%)
Dec 24, 2019 16.02 16.03 15.80 15.85 177,020 -0.14(-0.86%)
Dec 23, 2019 16.11 16.11 15.92 15.99 313,785 -0.11(-0.70%)
Dec 20, 2019 15.80 16.30 15.80 16.10 1,933,319 +0.28(+1.78%)
Dec 19, 2019 15.68 15.93 15.68 15.82 466,659 +0.15(+0.98%)
Dec 18, 2019 15.59 15.70 15.41 15.67 654,901 +0.07(+0.46%)
Dec 17, 2019 15.86 15.89 15.56 15.60 618,288 -0.25(-1.58%)
Dec 16, 2019 15.64 15.86 15.50 15.85 877,608 +0.27(+1.76%)
Dec 13, 2019 15.68 15.75 15.44 15.57 679,157 -0.10(-0.67%)
Dec 12, 2019 15.78 15.90 15.64 15.68 491,019 -0.14(-0.87%)
Dec 11, 2019 15.93 15.97 15.69 15.81 526,522 -0.09(-0.56%)
Dec 10, 2019 15.74 15.97 15.65 15.90 569,670 +0.14(+0.87%)
Dec 09, 2019 15.61 15.94 15.52 15.76 1,022,586 +0.26(+1.66%)
Dec 06, 2019 15.64 15.82 15.48 15.51 746,936 -0.10(-0.67%)
Dec 05, 2019 15.49 15.63 15.43 15.61 848,644 +0.15(+0.94%)
Dec 04, 2019 15.59 16.09 15.46 15.47 1,349,363 +0.07(+0.47%)
Dec 03, 2019 15.02 15.47 14.94 15.39 3,560,170 -0.15(-0.98%)
Dec 02, 2019 15.97 15.98 15.52 15.55 746,073 -0.43(-2.67%)
Nov 29, 2019 15.89 16.10 15.83 15.97 233,378 +0.06(+0.40%)
Nov 27, 2019 15.84 15.97 15.76 15.91 580,076 +0.14(+0.91%)
Nov 26, 2019 15.47 15.85 15.47 15.77 865,742 +0.33(+2.17%)
Nov 25, 2019 15.47 15.57 15.32 15.43 917,460 +0.04(+0.26%)
Nov 22, 2019 15.35 15.58 15.34 15.39 567,787 +0.04(+0.26%)
Nov 21, 2019 15.52 15.63 15.34 15.35 426,329 -0.12(-0.77%)
Nov 20, 2019 15.47 15.65 15.38 15.47 885,254 -0.06(-0.36%)
Nov 19, 2019 15.65 15.70 15.53 15.53 599,388 -0.06(-0.41%)
Nov 18, 2019 15.74 15.79 15.50 15.59 720,725 -0.16(-1.01%)
Nov 15, 2019 15.90 15.98 15.69 15.75 589,355 -0.10(-0.60%)
Nov 14, 2019 15.44 15.85 15.44 15.85 490,005 +0.42(+2.74%)
Nov 13, 2019 15.65 15.74 15.39 15.42 698,536 -0.26(-1.68%)
Nov 12, 2019 15.61 15.77 15.55 15.69 468,474 +0.06(+0.36%)
Nov 11, 2019 15.53 15.73 15.53 15.63 510,469 +0.08(+0.51%)
Nov 08, 2019 15.50 15.65 15.27 15.55 619,073 +0.04(+0.26%)
Nov 07, 2019 15.38 15.86 15.14 15.51 1,090,800 +0.30(+1.99%)
Nov 06, 2019 15.22 15.30 14.87 15.21 779,014 +0.10(+0.69%)
Nov 05, 2019 15.13 15.26 14.94 15.10 542,952 +0.11(+0.74%)
Nov 04, 2019 14.87 15.06 14.83 14.99 711,180 +0.20(+1.35%)
Nov 01, 2019 14.47 14.80 14.42 14.79 868,860 +0.34(+2.32%)
Oct 31, 2019 14.48 14.52 14.23 14.46 767,393 -0.02(-0.11%)
Oct 30, 2019 14.03 14.67 14.02 14.47 1,281,218 +0.48(+3.42%)
Oct 29, 2019 13.55 14.22 13.52 14.00 832,725 +0.41(+2.99%)
Oct 28, 2019 14.73 14.79 13.54 13.59 2,302,379 -1.83(-11.85%)
Oct 25, 2019 16.07 16.14 15.20 15.42 1,503,984 -0.65(-4.07%)
Oct 24, 2019 16.27 16.29 15.98 16.07 406,137 -0.15(-0.93%)
Oct 23, 2019 16.01 16.27 15.95 16.22 1,925,458 +0.20(+1.24%)
Oct 22, 2019 16.03 16.18 15.94 16.02 726,626 +0.02(+0.15%)
Oct 21, 2019 15.95 16.03 15.87 16.00 341,969 +0.12(+0.75%)
Oct 18, 2019 15.60 15.89 15.56 15.88 476,249 +0.25(+1.58%)
Oct 17, 2019 15.49 15.67 15.46 15.63 549,785 +0.16(+1.03%)
Oct 16, 2019 15.48 15.55 15.34 15.47 1,101,742 +0.00(+0.00%)
Oct 15, 2019 15.37 15.53 15.30 15.47 1,058,875 +0.07(+0.47%)
Oct 14, 2019 15.41 15.53 15.30 15.40 948,607 -0.07(-0.46%)
Oct 11, 2019 15.44 15.56 15.37 15.47 722,649 +0.12(+0.78%)
Oct 10, 2019 15.35 15.38 15.23 15.35 781,866 +0.01(+0.05%)
Oct 09, 2019 15.42 15.43 15.23 15.34 397,789 +0.02(+0.10%)
Oct 08, 2019 15.44 15.48 15.23 15.33 727,329 -0.14(-0.93%)
Oct 07, 2019 15.42 15.53 15.26 15.47 1,020,387 +0.08(+0.52%)
Oct 04, 2019 14.75 15.41 14.75 15.39 1,284,919 +0.64(+4.32%)
Oct 03, 2019 14.37 14.75 14.35 14.75 497,798 +0.35(+2.44%)
Oct 02, 2019 14.37 14.47 14.32 14.40 500,920 -0.03(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.