Skip to main content

Clearway Energy Inc Cl C (NY: CWEN )

24.43 +0.73 (+3.08%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 11.90 12.05 11.82 12.01 1,401,855 +0.04(+0.34%)
May 30, 2019 11.99 12.05 11.80 11.97 914,843 -0.03(-0.26%)
May 29, 2019 12.24 12.25 11.98 12.00 818,409 -0.31(-2.50%)
May 28, 2019 12.32 12.34 12.24 12.31 853,523 -0.02(-0.13%)
May 24, 2019 12.28 12.39 12.27 12.32 344,202 +0.06(+0.52%)
May 23, 2019 12.23 12.31 12.21 12.26 412,961 +0.00(+0.00%)
May 22, 2019 12.30 12.39 12.24 12.26 603,725 -0.04(-0.32%)
May 21, 2019 12.27 12.35 12.24 12.30 528,011 +0.02(+0.13%)
May 20, 2019 12.24 12.32 12.21 12.28 894,555 -0.01(-0.06%)
May 17, 2019 12.21 12.32 12.19 12.29 595,612 +0.02(+0.19%)
May 16, 2019 12.24 12.32 12.17 12.27 925,480 +0.02(+0.19%)
May 15, 2019 12.03 12.27 11.98 12.24 529,542 +0.17(+1.37%)
May 14, 2019 12.13 12.18 11.97 12.08 834,412 -0.04(-0.33%)
May 13, 2019 12.28 12.39 12.05 12.12 1,364,154 -0.25(-2.04%)
May 10, 2019 12.35 12.45 12.24 12.37 770,941 +0.02(+0.19%)
May 09, 2019 12.29 12.36 12.25 12.35 1,653,091 +0.03(+0.26%)
May 08, 2019 12.32 12.37 12.26 12.32 1,375,549 +0.02(+0.13%)
May 07, 2019 12.25 12.39 12.01 12.30 1,541,945 -0.05(-0.38%)
May 06, 2019 12.41 12.51 12.28 12.35 658,945 -0.13(-1.01%)
May 03, 2019 12.33 12.55 12.26 12.47 708,278 +0.20(+1.61%)
May 02, 2019 12.42 12.42 12.20 12.28 1,020,733 -0.10(-0.83%)
May 01, 2019 12.54 12.58 12.35 12.38 976,627 -0.16(-1.26%)
Apr 30, 2019 12.52 12.55 12.36 12.54 1,095,742 +0.06(+0.44%)
Apr 29, 2019 12.71 12.76 12.39 12.48 1,167,041 -0.25(-1.99%)
Apr 26, 2019 12.63 12.75 12.57 12.73 481,427 +0.16(+1.26%)
Apr 25, 2019 12.49 12.69 12.38 12.58 532,264 -0.01(-0.06%)
Apr 24, 2019 12.47 12.67 12.38 12.58 600,785 +0.13(+1.08%)
Apr 23, 2019 12.52 12.62 12.36 12.45 712,926 -0.04(-0.32%)
Apr 22, 2019 12.71 12.75 12.43 12.49 669,726 -0.17(-1.31%)
Apr 18, 2019 12.67 12.72 12.57 12.65 549,913 +0.01(+0.06%)
Apr 17, 2019 12.65 12.68 12.51 12.65 801,952 +0.06(+0.44%)
Apr 16, 2019 12.65 12.79 12.56 12.59 1,885,910 -0.06(-0.44%)
Apr 15, 2019 12.54 12.66 12.48 12.65 940,691 +0.13(+1.01%)
Apr 12, 2019 12.15 12.52 12.03 12.52 1,387,821 +0.36(+2.99%)
Apr 11, 2019 12.01 12.20 12.01 12.16 509,036 +0.14(+1.18%)
Apr 10, 2019 11.85 12.05 11.80 12.02 633,086 +0.17(+1.40%)
Apr 09, 2019 11.86 11.92 11.82 11.85 561,619 -0.06(-0.46%)
Apr 08, 2019 11.98 12.02 11.77 11.90 1,125,153 -0.06(-0.53%)
Apr 05, 2019 11.97 12.08 11.90 11.97 767,397 -0.01(-0.07%)
Apr 04, 2019 11.97 12.03 11.85 11.98 473,516 +0.04(+0.33%)
Apr 03, 2019 11.99 12.10 11.86 11.94 477,981 -0.02(-0.13%)
Apr 02, 2019 11.84 11.96 11.77 11.95 527,316 +0.13(+1.14%)
Apr 01, 2019 11.98 12.00 11.79 11.82 750,889 -0.12(-0.99%)
Mar 29, 2019 11.83 11.98 11.79 11.94 825,882 +0.12(+1.00%)
Mar 28, 2019 11.81 11.86 11.77 11.82 487,770 +0.01(+0.07%)
Mar 27, 2019 11.82 11.88 11.76 11.81 601,213 +0.01(+0.07%)
Mar 26, 2019 11.65 11.81 11.65 11.80 456,962 +0.17(+1.42%)
Mar 25, 2019 11.56 11.67 11.39 11.64 591,542 +0.02(+0.20%)
Mar 22, 2019 11.68 11.71 11.57 11.61 758,409 -0.06(-0.54%)
Mar 21, 2019 11.45 11.74 11.45 11.68 562,176 +0.23(+2.00%)
Mar 20, 2019 11.44 11.58 11.21 11.45 881,599 -0.01(-0.07%)
Mar 19, 2019 11.61 11.64 11.39 11.45 763,656 -0.18(-1.56%)
Mar 18, 2019 11.60 11.73 11.54 11.64 385,330 +0.01(+0.07%)
Mar 15, 2019 11.57 11.71 11.49 11.63 1,087,673 +0.02(+0.20%)
Mar 14, 2019 11.78 11.79 11.55 11.60 817,603 -0.21(-1.74%)
Mar 13, 2019 11.99 12.08 11.80 11.81 765,067 -0.17(-1.39%)
Mar 12, 2019 12.03 12.07 11.84 11.98 627,179 -0.03(-0.26%)
Mar 11, 2019 11.81 12.05 11.81 12.01 1,000,120 +0.35(+2.98%)
Mar 08, 2019 11.70 11.77 11.56 11.66 583,713 -0.07(-0.61%)
Mar 07, 2019 11.93 12.01 11.71 11.73 629,788 -0.21(-1.72%)
Mar 06, 2019 11.79 12.15 11.69 11.94 2,432,146 +0.25(+2.16%)
Mar 05, 2019 11.67 11.75 11.54 11.68 1,007,651 -0.02(-0.14%)
Mar 04, 2019 11.49 11.72 11.39 11.70 935,559 +0.24(+2.07%)
Mar 01, 2019 11.90 12.00 11.46 11.46 1,661,512 -0.38(-3.20%)
Feb 28, 2019 11.41 11.91 11.23 11.84 1,984,040 +0.28(+2.46%)
Feb 27, 2019 11.26 11.69 11.23 11.56 1,706,468 +0.26(+2.28%)
Feb 26, 2019 11.33 11.39 11.23 11.30 920,499 -0.03(-0.28%)
Feb 25, 2019 11.35 11.47 11.22 11.33 1,184,174 -0.05(-0.41%)
Feb 22, 2019 11.29 11.42 11.20 11.38 974,990 +0.12(+1.11%)
Feb 21, 2019 11.10 11.27 11.07 11.25 1,124,741 +0.16(+1.48%)
Feb 20, 2019 11.05 11.42 11.01 11.09 1,934,442 -0.05(-0.42%)
Feb 19, 2019 11.24 11.30 10.93 11.14 1,799,717 -0.17(-1.52%)
Feb 15, 2019 10.72 11.58 10.68 11.31 2,289,392 +0.28(+2.54%)
Feb 14, 2019 9.507 11.19 9.445 11.03 9,148,972 +0.58(+5.60%)
Feb 13, 2019 11.05 11.19 10.33 10.44 5,201,220 -1.00(-8.72%)
Feb 12, 2019 11.46 11.53 11.35 11.44 749,667 +0.03(+0.27%)
Feb 11, 2019 11.30 11.45 11.09 11.41 2,273,882 +0.16(+1.46%)
Feb 08, 2019 11.24 11.45 11.21 11.25 1,533,062 +0.02(+0.21%)
Feb 07, 2019 11.10 11.23 11.03 11.22 1,480,595 +0.12(+1.05%)
Feb 06, 2019 11.10 11.16 10.98 11.10 1,383,535 +0.01(+0.07%)
Feb 05, 2019 11.69 11.75 10.99 11.10 2,417,477 -0.62(-5.32%)
Feb 04, 2019 11.85 11.90 11.63 11.72 1,079,804 -0.05(-0.40%)
Feb 01, 2019 11.70 11.82 11.63 11.77 863,863 +0.01(+0.07%)
Jan 31, 2019 11.57 11.83 11.55 11.76 1,397,730 +0.23(+1.96%)
Jan 30, 2019 12.01 12.03 11.52 11.53 1,188,726 -0.37(-3.14%)
Jan 29, 2019 11.98 12.12 11.76 11.91 909,328 +0.02(+0.20%)
Jan 28, 2019 11.76 12.31 11.73 11.88 1,582,576 +0.09(+0.73%)
Jan 25, 2019 12.58 12.58 11.78 11.80 1,638,543 -0.79(-6.25%)
Jan 24, 2019 12.12 13.52 12.06 12.59 2,844,579 +0.47(+3.86%)
Jan 23, 2019 11.83 12.20 11.83 12.12 1,005,831 +0.30(+2.51%)
Jan 22, 2019 11.94 11.95 11.72 11.82 689,742 -0.14(-1.17%)
Jan 18, 2019 11.64 12.04 11.64 11.96 1,801,769 +0.26(+2.20%)
Jan 17, 2019 11.35 11.76 11.22 11.70 2,044,850 +0.50(+4.45%)
Jan 16, 2019 10.99 11.35 10.98 11.21 1,072,778 +0.23(+2.06%)
Jan 15, 2019 11.13 11.21 10.47 10.98 2,751,707 -0.16(-1.47%)
Jan 14, 2019 11.69 11.70 11.10 11.14 4,075,671 -1.51(-11.95%)
Jan 11, 2019 12.82 12.85 12.48 12.66 2,213,682 -0.16(-1.22%)
Jan 10, 2019 12.53 13.09 12.49 12.81 2,122,354 +0.28(+2.24%)
Jan 09, 2019 12.49 12.61 12.39 12.53 2,029,666 +0.08(+0.63%)
Jan 08, 2019 13.19 13.26 12.45 12.45 3,539,585 -0.73(-5.56%)
Jan 07, 2019 13.43 13.60 12.80 13.19 1,989,921 -0.55(-4.03%)
Jan 04, 2019 13.25 13.74 13.24 13.74 734,130 +0.49(+3.71%)
Jan 03, 2019 13.45 13.49 13.15 13.25 583,315 -0.16(-1.16%)
Jan 02, 2019 13.29 13.51 13.12 13.40 777,287 -0.04(-0.29%)
Dec 31, 2018 13.54 13.59 13.38 13.44 535,487 +0.03(+0.23%)
Dec 28, 2018 13.10 13.47 13.07 13.41 596,825 +0.31(+2.38%)
Dec 27, 2018 13.12 13.17 12.78 13.10 631,629 -0.07(-0.53%)
Dec 26, 2018 12.51 13.19 12.51 13.17 640,953 +0.69(+5.56%)
Dec 24, 2018 12.92 12.93 12.43 12.48 239,962 -0.45(-3.50%)
Dec 21, 2018 13.13 13.33 12.87 12.93 1,253,321 -0.20(-1.54%)
Dec 20, 2018 13.40 13.47 12.96 13.13 716,335 -0.25(-1.86%)
Dec 19, 2018 13.51 13.62 13.23 13.38 607,355 -0.11(-0.81%)
Dec 18, 2018 13.68 13.94 13.47 13.49 577,384 -0.09(-0.69%)
Dec 17, 2018 14.22 14.23 13.51 13.58 619,162 -0.63(-4.44%)
Dec 14, 2018 14.25 14.35 14.11 14.21 283,591 -0.03(-0.22%)
Dec 13, 2018 14.11 14.37 14.06 14.25 483,854 +0.22(+1.56%)
Dec 12, 2018 14.04 14.19 13.96 14.03 579,921 +0.02(+0.11%)
Dec 11, 2018 14.18 14.18 13.89 14.01 497,152 -0.05(-0.39%)
Dec 10, 2018 14.18 14.21 13.93 14.07 404,556 -0.14(-0.99%)
Dec 07, 2018 14.20 14.37 14.13 14.21 752,608 +0.04(+0.27%)
Dec 06, 2018 13.96 14.17 13.71 14.17 625,450 +0.06(+0.44%)
Dec 04, 2018 14.26 14.46 14.02 14.11 1,014,000 -0.14(-0.98%)
Dec 03, 2018 14.28 14.35 14.19 14.25 293,994 +0.02(+0.11%)
Nov 30, 2018 14.02 14.23 13.92 14.23 725,660 +0.23(+1.62%)
Nov 29, 2018 13.95 14.14 13.89 14.00 496,856 +0.02(+0.16%)
Nov 28, 2018 14.00 14.09 13.79 13.98 595,065 +0.04(+0.27%)
Nov 27, 2018 13.85 14.02 13.82 13.94 454,173 +0.08(+0.55%)
Nov 26, 2018 13.85 13.96 13.80 13.87 637,138 +0.08(+0.61%)
Nov 23, 2018 13.73 13.86 13.64 13.78 266,860 +0.03(+0.22%)
Nov 21, 2018 13.75 13.75 13.75 0 -0.02(-0.11%)
Nov 20, 2018 13.94 14.03 13.54 13.77 780,966 -0.18(-1.32%)
Nov 19, 2018 13.73 14.17 13.73 13.95 882,297 +0.18(+1.33%)
Nov 16, 2018 13.03 14.00 12.93 13.77 2,774,066 +1.24(+9.90%)
Nov 15, 2018 13.05 13.28 12.44 12.53 2,583,982 -0.55(-4.21%)
Nov 14, 2018 14.63 14.65 12.88 13.08 4,087,910 -1.55(-10.57%)
Nov 13, 2018 15.10 15.10 14.54 14.62 1,164,242 -0.38(-2.55%)
Nov 12, 2018 15.17 15.28 14.96 15.01 878,742 -0.14(-0.91%)
Nov 09, 2018 15.19 15.26 15.02 15.14 522,220 -0.05(-0.35%)
Nov 08, 2018 15.10 15.24 14.92 15.20 615,614 +0.12(+0.81%)
Nov 07, 2018 15.15 15.26 14.98 15.07 645,574 +0.07(+0.46%)
Nov 06, 2018 15.01 15.16 14.75 15.01 862,264 -0.07(-0.46%)
Nov 05, 2018 14.97 15.15 14.90 15.07 644,725 +0.16(+1.08%)
Nov 02, 2018 15.02 15.07 14.79 14.91 328,674 -0.06(-0.41%)
Nov 01, 2018 15.01 15.11 14.93 14.97 341,824 -0.03(-0.20%)
Oct 31, 2018 15.01 15.11 14.87 15.01 790,079 +0.01(+0.05%)
Oct 30, 2018 14.79 15.10 14.79 15.00 493,702 +0.21(+1.40%)
Oct 29, 2018 14.88 15.02 14.69 14.79 375,190 -0.05(-0.36%)
Oct 26, 2018 15.04 15.04 14.80 14.84 536,465 -0.18(-1.22%)
Oct 25, 2018 14.96 15.07 14.77 15.03 508,579 +0.07(+0.46%)
Oct 24, 2018 15.06 15.20 14.90 14.96 477,772 -0.04(-0.26%)
Oct 23, 2018 15.14 15.21 14.83 15.00 610,586 -0.20(-1.31%)
Oct 22, 2018 15.14 15.31 15.11 15.20 334,853 +0.06(+0.41%)
Oct 19, 2018 14.99 15.27 14.99 15.14 398,460 +0.12(+0.82%)
Oct 18, 2018 15.07 15.16 14.88 15.01 437,786 -0.08(-0.51%)
Oct 17, 2018 15.23 15.27 15.06 15.09 357,635 -0.14(-0.90%)
Oct 16, 2018 15.05 15.31 15.00 15.23 711,142 +0.19(+1.27%)
Oct 15, 2018 14.94 15.30 14.91 15.04 634,150 +0.08(+0.51%)
Oct 12, 2018 14.91 15.10 14.77 14.96 719,555 +0.07(+0.46%)
Oct 11, 2018 15.05 15.24 14.84 14.89 781,532 -0.15(-1.02%)
Oct 10, 2018 15.20 15.53 15.04 15.04 1,420,057 -0.15(-0.96%)
Oct 09, 2018 15.10 15.28 15.07 15.19 1,021,501 +0.11(+0.76%)
Oct 08, 2018 14.94 15.20 14.94 15.07 886,357 +0.13(+0.87%)
Oct 05, 2018 14.87 15.05 14.85 14.94 608,864 +0.08(+0.51%)
Oct 04, 2018 14.94 15.00 14.80 14.87 1,270,099 -0.08(-0.51%)
Oct 03, 2018 14.92 15.17 14.88 14.94 962,767 +0.05(+0.31%)
Oct 02, 2018 14.60 14.92 14.58 14.90 837,101 +0.15(+0.99%)
Oct 01, 2018 14.72 14.81 14.68 14.75 431,538 +0.02(+0.16%)
Sep 28, 2018 14.69 14.84 14.54 14.73 1,100,896 +0.11(+0.79%)
Sep 27, 2018 14.62 14.81 14.58 14.62 1,092,212 +0.00(+0.00%)
Sep 26, 2018 14.69 14.92 14.62 14.62 2,011,728 -0.08(-0.52%)
Sep 25, 2018 14.65 14.84 14.54 14.69 1,376,696 -0.50(-3.27%)
Sep 24, 2018 15.34 15.38 15.11 15.19 479,522 -0.11(-0.75%)
Sep 21, 2018 15.30 15.34 15.19 15.30 1,286,862 +0.04(+0.25%)
Sep 20, 2018 15.15 15.34 15.11 15.27 491,614 +0.11(+0.76%)
Sep 19, 2018 15.53 15.57 15.15 15.15 570,830 -0.31(-1.98%)
Sep 18, 2018 15.50 15.69 15.30 15.46 1,232,856 +0.04(+0.25%)
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.