Skip to main content

Clearway Energy Inc Cl C (NY: CWEN )

23.05 +0.66 (+2.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 26.97 27.10 26.83 26.93 667,140 -0.27(-1.01%)
Dec 28, 2023 26.93 27.31 26.93 27.20 473,917 +0.07(+0.25%)
Dec 27, 2023 27.22 27.31 26.98 27.14 384,177 -0.06(-0.22%)
Dec 26, 2023 26.92 27.26 26.85 27.19 383,689 +0.32(+1.21%)
Dec 22, 2023 26.80 27.13 26.76 26.87 436,227 +0.21(+0.77%)
Dec 21, 2023 26.29 26.72 26.22 26.66 640,568 +0.65(+2.49%)
Dec 20, 2023 26.40 26.69 25.97 26.02 922,471 -0.37(-1.41%)
Dec 19, 2023 25.82 26.44 25.56 26.39 1,163,588 +0.79(+3.07%)
Dec 18, 2023 26.19 26.19 25.51 25.60 829,930 -0.54(-2.07%)
Dec 15, 2023 26.33 26.36 25.76 26.14 2,968,378 -0.03(-0.11%)
Dec 14, 2023 26.24 26.81 25.89 26.17 1,629,628 +0.55(+2.15%)
Dec 13, 2023 24.15 25.81 23.95 25.62 1,444,532 +1.51(+6.27%)
Dec 12, 2023 24.34 24.34 23.84 24.11 942,229 -0.33(-1.37%)
Dec 11, 2023 24.28 24.71 24.17 24.45 698,378 +0.02(+0.08%)
Dec 08, 2023 24.42 24.62 24.22 24.43 1,079,115 -0.08(-0.32%)
Dec 07, 2023 24.66 24.90 24.44 24.50 830,301 -0.04(-0.16%)
Dec 06, 2023 24.80 25.00 24.34 24.54 1,082,263 -0.09(-0.36%)
Dec 05, 2023 24.79 25.03 24.60 24.63 859,047 -0.13(-0.52%)
Dec 04, 2023 24.48 25.21 24.36 24.76 1,280,626 -0.01(-0.04%)
Dec 01, 2023 24.48 24.97 24.17 24.77 1,780,824 +0.26(+1.04%)
Nov 30, 2023 24.32 24.70 24.20 24.51 2,202,109 +0.11(+0.47%)
Nov 29, 2023 24.38 24.73 24.13 24.40 20,649,260 +0.03(+0.12%)
Nov 28, 2023 23.85 24.89 23.63 24.37 7,193,221 +2.27(+10.28%)
Nov 27, 2023 21.95 22.21 21.93 22.10 921,159 +0.14(+0.62%)
Nov 24, 2023 22.23 22.31 21.93 21.96 288,832 -0.26(-1.17%)
Nov 22, 2023 22.21 22.28 21.88 22.23 653,610 +0.27(+1.23%)
Nov 21, 2023 21.84 22.02 21.53 21.96 625,157 +0.03(+0.13%)
Nov 20, 2023 21.82 22.00 21.59 21.93 709,893 +0.02(+0.09%)
Nov 17, 2023 22.00 22.00 21.50 21.91 745,265 +0.04(+0.18%)
Nov 16, 2023 22.19 22.43 21.65 21.87 794,248 -0.28(-1.27%)
Nov 15, 2023 22.29 22.71 22.10 22.15 789,206 -0.14(-0.65%)
Nov 14, 2023 21.38 22.43 21.38 22.29 822,524 +1.66(+8.06%)
Nov 13, 2023 20.71 20.90 20.54 20.63 654,458 -0.12(-0.56%)
Nov 10, 2023 21.00 21.00 20.55 20.75 667,952 -0.19(-0.92%)
Nov 09, 2023 21.29 21.39 20.88 20.94 672,158 -0.41(-1.90%)
Nov 08, 2023 21.72 21.74 21.30 21.35 620,870 -0.57(-2.60%)
Nov 07, 2023 21.63 22.28 21.63 21.92 846,157 +0.22(+1.02%)
Nov 06, 2023 22.14 22.13 21.58 21.69 729,296 -0.41(-1.84%)
Nov 03, 2023 22.50 22.88 22.10 22.10 1,238,243 +0.10(+0.44%)
Nov 02, 2023 21.68 22.29 21.26 22.00 1,422,198 +0.63(+2.94%)
Nov 01, 2023 20.95 21.49 20.71 21.38 1,035,087 +0.40(+1.89%)
Oct 31, 2023 21.03 21.20 20.80 20.98 1,113,319 -0.02(-0.09%)
Oct 30, 2023 21.05 21.28 20.80 21.00 945,552 +0.17(+0.84%)
Oct 27, 2023 21.59 21.72 20.74 20.82 1,023,317 -0.90(-4.14%)
Oct 26, 2023 21.40 22.10 21.40 21.72 1,628,511 +0.44(+2.09%)
Oct 25, 2023 21.02 21.34 20.83 21.28 1,163,678 +0.08(+0.36%)
Oct 24, 2023 20.61 21.47 20.41 21.20 1,635,772 +1.02(+5.08%)
Oct 23, 2023 20.24 20.61 20.06 20.18 858,266 -0.33(-1.60%)
Oct 20, 2023 20.52 20.97 20.43 20.51 2,931,279 -0.12(-0.56%)
Oct 19, 2023 20.78 21.03 20.55 20.62 1,262,828 -0.24(-1.16%)
Oct 18, 2023 21.09 21.18 20.66 20.86 936,878 -0.41(-1.91%)
Oct 17, 2023 21.01 21.48 20.97 21.27 1,574,550 -0.14(-0.63%)
Oct 16, 2023 21.09 21.66 20.75 21.40 2,066,035 +0.55(+2.64%)
Oct 13, 2023 21.24 21.37 20.78 20.85 1,236,032 -0.04(-0.18%)
Oct 12, 2023 21.10 21.31 20.68 20.89 1,276,597 -0.42(-1.95%)
Oct 11, 2023 21.38 21.45 21.05 21.31 1,382,526 +0.09(+0.41%)
Oct 10, 2023 20.31 21.42 20.31 21.22 2,325,710 +1.00(+4.97%)
Oct 09, 2023 20.15 20.38 19.92 20.22 1,969,989 +0.13(+0.63%)
Oct 06, 2023 18.36 20.29 18.18 20.09 2,974,568 +1.96(+10.82%)
Oct 05, 2023 18.54 18.60 17.96 18.13 1,330,612 -0.49(-2.65%)
Oct 04, 2023 18.68 18.95 18.20 18.62 1,433,006 +0.01(+0.05%)
Oct 03, 2023 18.86 18.87 18.28 18.61 1,784,854 -0.47(-2.48%)
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.