Skip to main content

Clearway Energy Inc Cl C (NY: CWEN )

29.22 -0.07 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 29.36 29.36 28.90 29.22 469,295 -0.07(-0.24%)
May 25, 2023 29.50 29.58 28.97 29.29 618,247 -0.32(-1.08%)
May 24, 2023 29.89 30.07 29.60 29.61 610,462 -0.46(-1.53%)
May 23, 2023 29.92 30.58 29.92 30.07 651,808 +0.07(+0.23%)
May 22, 2023 30.03 30.22 29.80 30.00 680,961 +0.05(+0.17%)
May 19, 2023 30.87 30.99 29.80 29.95 763,883 -0.67(-2.19%)
May 18, 2023 30.60 30.74 30.18 30.62 633,981 -0.16(-0.52%)
May 17, 2023 31.43 31.43 30.66 30.78 682,495 -0.40(-1.28%)
May 16, 2023 31.56 31.72 31.09 31.18 927,781 -0.43(-1.36%)
May 15, 2023 31.18 31.66 30.74 31.61 716,682 +0.52(+1.67%)
May 12, 2023 30.92 31.16 30.80 31.09 639,734 +0.38(+1.24%)
May 11, 2023 30.49 30.79 30.35 30.71 525,725 +0.04(+0.13%)
May 10, 2023 30.84 30.93 30.50 30.67 851,015 +0.18(+0.59%)
May 09, 2023 29.92 30.59 29.88 30.49 843,658 +0.39(+1.30%)
May 08, 2023 30.51 30.83 30.09 30.10 840,432 -0.23(-0.76%)
May 05, 2023 29.60 30.75 29.58 30.33 1,215,157 +0.99(+3.37%)
May 04, 2023 29.90 29.98 28.75 29.34 763,102 -0.49(-1.64%)
May 03, 2023 30.20 30.43 29.70 29.83 834,382 -0.18(-0.60%)
May 02, 2023 30.11 30.29 29.59 30.01 810,310 -0.33(-1.09%)
May 01, 2023 30.25 30.57 30.18 30.34 578,777 -0.03(-0.10%)
Apr 28, 2023 29.74 30.42 29.73 30.37 747,246 +0.52(+1.74%)
Apr 27, 2023 29.57 30.20 29.57 29.85 653,796 +0.43(+1.46%)
Apr 26, 2023 29.88 29.93 29.10 29.42 1,143,305 -0.62(-2.06%)
Apr 25, 2023 31.10 31.25 30.03 30.04 1,086,185 -1.23(-3.93%)
Apr 24, 2023 31.42 31.57 31.15 31.27 1,307,527 -0.24(-0.76%)
Apr 21, 2023 31.37 31.66 31.13 31.51 1,065,911 +0.35(+1.12%)
Apr 20, 2023 31.01 31.23 30.55 31.16 841,375 -0.06(-0.19%)
Apr 19, 2023 31.64 31.85 31.12 31.22 747,721 -0.50(-1.58%)
Apr 18, 2023 32.14 32.16 31.53 31.72 692,921 -0.47(-1.46%)
Apr 17, 2023 31.74 32.23 31.65 32.19 608,304 +0.66(+2.09%)
Apr 14, 2023 31.66 31.84 31.35 31.53 424,863 -0.29(-0.91%)
Apr 13, 2023 31.46 31.94 31.26 31.82 482,766 +0.25(+0.79%)
Apr 12, 2023 31.70 31.79 31.49 31.57 526,457 +0.09(+0.29%)
Apr 11, 2023 31.41 31.73 31.14 31.48 627,371 +0.10(+0.32%)
Apr 10, 2023 31.48 31.77 31.18 31.38 450,909 -0.32(-1.01%)
Apr 06, 2023 32.14 32.24 31.43 31.70 610,180 -0.22(-0.69%)
Apr 05, 2023 31.25 32.02 31.18 31.92 1,113,538 +0.79(+2.54%)
Apr 04, 2023 30.81 31.27 30.54 31.13 982,905 +0.41(+1.33%)
Apr 03, 2023 31.37 31.41 30.48 30.72 869,515 -0.61(-1.95%)
Mar 31, 2023 31.08 31.40 30.86 31.33 1,415,447 +0.40(+1.29%)
Mar 30, 2023 31.45 31.63 30.75 30.93 923,678 -0.27(-0.87%)
Mar 29, 2023 31.01 31.35 30.95 31.20 2,139,510 +0.41(+1.33%)
Mar 28, 2023 30.63 31.05 30.53 30.79 683,079 +0.08(+0.26%)
Mar 27, 2023 30.46 30.81 30.22 30.71 785,977 +0.54(+1.79%)
Mar 24, 2023 29.10 30.18 28.94 30.17 686,838 +1.00(+3.43%)
Mar 23, 2023 29.72 30.13 29.03 29.17 783,313 -0.42(-1.42%)
Mar 22, 2023 30.06 30.21 29.56 29.59 988,932 -0.64(-2.12%)
Mar 21, 2023 30.73 30.77 29.96 30.23 1,144,868 -0.08(-0.26%)
Mar 20, 2023 30.32 30.70 30.08 30.31 1,018,182 +0.11(+0.36%)
Mar 17, 2023 30.22 30.26 29.68 30.20 1,503,346 -0.32(-1.05%)
Mar 16, 2023 30.68 30.85 30.11 30.52 895,785 -0.45(-1.45%)
Mar 15, 2023 30.70 31.42 30.47 30.97 1,414,574 +0.02(+0.06%)
Mar 14, 2023 30.72 31.45 30.63 30.95 1,352,545 +0.90(+3.00%)
Mar 13, 2023 29.62 30.76 29.36 30.05 763,869 +0.32(+1.08%)
Mar 10, 2023 30.53 30.59 29.64 29.73 621,677 -0.80(-2.62%)
Mar 09, 2023 31.17 31.45 30.46 30.53 464,604 -0.66(-2.12%)
Mar 08, 2023 31.27 31.46 30.89 31.19 461,545 -0.08(-0.26%)
Mar 07, 2023 31.69 31.84 31.24 31.27 871,981 -0.15(-0.48%)
Mar 06, 2023 31.61 31.77 31.20 31.42 659,425 -0.28(-0.88%)
Mar 03, 2023 31.14 31.74 30.76 31.70 819,738 +0.71(+2.29%)
Mar 02, 2023 30.69 31.14 30.39 30.99 766,482 +0.19(+0.62%)
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.