Skip to main content

Clearway Energy Inc Cl C (NY: CWEN )

22.50 +0.25 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 22.34 22.60 22.27 22.50 730,384 +0.25(+1.12%)
Apr 17, 2024 22.01 22.41 21.81 22.25 743,626 +0.48(+2.20%)
Apr 16, 2024 22.39 22.44 21.71 21.77 1,002,169 -0.72(-3.20%)
Apr 15, 2024 22.72 22.95 22.29 22.49 1,036,504 -0.33(-1.45%)
Apr 12, 2024 23.59 23.83 22.75 22.82 680,589 -0.69(-2.93%)
Apr 11, 2024 23.45 23.70 23.19 23.51 743,408 +0.30(+1.29%)
Apr 10, 2024 23.55 23.55 23.05 23.21 978,287 -1.00(-4.13%)
Apr 09, 2024 23.96 24.39 23.96 24.21 1,038,090 +0.31(+1.30%)
Apr 08, 2024 23.62 24.09 23.51 23.90 975,962 +0.43(+1.83%)
Apr 05, 2024 23.22 23.59 23.08 23.47 830,883 +0.01(+0.04%)
Apr 04, 2024 23.93 24.01 23.35 23.46 769,192 -0.23(-0.97%)
Apr 03, 2024 23.26 23.76 23.18 23.69 1,276,976 +0.16(+0.68%)
Apr 02, 2024 23.51 23.72 23.32 23.53 1,341,464 +0.46(+1.99%)
Apr 01, 2024 23.09 23.20 22.83 23.07 1,000,159 +0.02(+0.09%)
Mar 28, 2024 22.40 23.08 22.40 23.05 1,248,309 +0.66(+2.95%)
Mar 27, 2024 21.73 22.50 21.70 22.39 904,367 +0.86(+3.99%)
Mar 26, 2024 21.58 21.64 21.34 21.53 845,990 +0.09(+0.42%)
Mar 25, 2024 21.45 21.70 21.39 21.44 756,492 +0.10(+0.47%)
Mar 22, 2024 21.42 21.48 21.05 21.34 892,954 +0.09(+0.42%)
Mar 21, 2024 21.28 21.85 21.23 21.25 889,054 +0.05(+0.24%)
Mar 20, 2024 21.14 21.39 20.87 21.20 1,007,508 +0.07(+0.33%)
Mar 19, 2024 20.93 21.32 20.93 21.13 831,541 +0.12(+0.57%)
Mar 18, 2024 21.00 21.23 20.79 21.01 889,736 -0.04(-0.19%)
Mar 15, 2024 20.86 21.15 20.81 21.05 1,696,159 +0.16(+0.77%)
Mar 14, 2024 21.38 21.44 20.63 20.89 1,110,541 -0.54(-2.52%)
Mar 13, 2024 21.80 22.01 21.39 21.43 1,092,205 -0.34(-1.56%)
Mar 12, 2024 22.10 22.24 21.58 21.77 729,136 -0.52(-2.33%)
Mar 11, 2024 22.51 22.93 22.11 22.29 697,772 -0.27(-1.20%)
Mar 08, 2024 22.35 22.61 22.16 22.56 640,162 +0.44(+1.99%)
Mar 07, 2024 22.20 22.30 21.94 22.12 628,455 +0.10(+0.45%)
Mar 06, 2024 22.07 22.11 21.86 22.02 753,841 +0.23(+1.06%)
Mar 05, 2024 21.82 22.05 21.67 21.79 831,500 -0.11(-0.50%)
Mar 04, 2024 21.90 22.09 21.48 21.90 1,040,854 -0.11(-0.50%)
Mar 01, 2024 21.97 22.12 21.58 22.01 1,044,716 +0.21(+0.96%)
Feb 29, 2024 21.91 22.28 21.62 21.80 1,084,915 +0.10(+0.48%)
Feb 28, 2024 21.77 21.86 21.56 21.70 884,740 -0.25(-1.12%)
Feb 27, 2024 21.49 21.95 21.37 21.94 985,160 +0.67(+3.14%)
Feb 26, 2024 21.78 21.83 21.24 21.27 897,324 -0.50(-2.30%)
Feb 23, 2024 22.13 22.22 21.70 21.78 1,070,626 -0.40(-1.82%)
Feb 22, 2024 22.83 23.07 21.39 22.18 1,504,083 -1.06(-4.56%)
Feb 21, 2024 23.25 23.46 23.08 23.24 752,002 -0.26(-1.09%)
Feb 20, 2024 23.36 23.68 23.31 23.49 631,401 -0.08(-0.33%)
Feb 16, 2024 23.58 23.90 23.42 23.57 787,070 -0.27(-1.11%)
Feb 15, 2024 22.91 23.84 22.85 23.84 821,991 +1.24(+5.47%)
Feb 14, 2024 22.60 22.77 22.48 22.60 492,161 +0.12(+0.52%)
Feb 13, 2024 22.55 22.79 22.31 22.48 657,382 -0.71(-3.05%)
Feb 12, 2024 22.66 23.20 22.58 23.19 718,851 +0.64(+2.83%)
Feb 09, 2024 22.52 22.79 22.40 22.55 1,006,135 +0.03(+0.13%)
Feb 08, 2024 22.90 22.96 22.51 22.52 974,868 -0.48(-2.09%)
Feb 07, 2024 23.07 23.23 22.79 23.00 941,151 -0.05(-0.21%)
Feb 06, 2024 22.64 23.09 22.55 23.05 803,780 +0.32(+1.43%)
Feb 05, 2024 23.18 23.18 22.61 22.73 1,014,498 -0.81(-3.46%)
Feb 02, 2024 23.85 23.86 23.38 23.54 805,976 -0.81(-3.35%)
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.