Skip to main content

Clearway Energy Inc Cl C (NY: CWEN )

22.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 27.33 27.46 27.00 27.33 1,003,375 -0.15(-0.55%)
May 30, 2023 27.58 27.78 27.33 27.48 635,672 +0.05(+0.17%)
May 26, 2023 27.57 27.57 27.14 27.44 499,799 -0.07(-0.24%)
May 25, 2023 27.70 27.77 27.20 27.50 658,433 -0.30(-1.08%)
May 24, 2023 28.07 28.23 27.79 27.80 650,142 -0.43(-1.53%)
May 23, 2023 28.09 28.71 28.09 28.23 694,176 +0.07(+0.23%)
May 22, 2023 28.20 28.37 27.98 28.17 725,223 +0.05(+0.17%)
May 19, 2023 28.99 29.10 27.98 28.12 813,535 -0.63(-2.19%)
May 18, 2023 28.73 28.86 28.34 28.75 675,190 -0.15(-0.52%)
May 17, 2023 29.51 29.51 28.79 28.90 726,857 -0.38(-1.28%)
May 16, 2023 29.63 29.78 29.19 29.28 988,087 -0.40(-1.36%)
May 15, 2023 29.28 29.73 28.86 29.68 763,266 +0.49(+1.67%)
May 12, 2023 29.03 29.26 28.92 29.19 681,317 +0.36(+1.24%)
May 11, 2023 28.63 28.91 28.50 28.84 559,897 +0.04(+0.13%)
May 10, 2023 28.96 29.04 28.64 28.80 906,331 +0.17(+0.59%)
May 09, 2023 28.09 28.72 28.06 28.63 898,496 +0.37(+1.30%)
May 08, 2023 28.65 28.95 28.25 28.26 895,060 -0.22(-0.76%)
May 05, 2023 27.79 28.87 27.77 28.48 1,294,143 +0.93(+3.37%)
May 04, 2023 28.08 28.15 27.00 27.55 812,704 -0.46(-1.64%)
May 03, 2023 28.36 28.57 27.89 28.01 888,617 -0.17(-0.60%)
May 02, 2023 28.27 28.44 27.78 28.18 862,980 -0.31(-1.09%)
May 01, 2023 28.40 28.70 28.33 28.49 616,397 -0.03(-0.10%)
Apr 28, 2023 27.92 28.56 27.92 28.52 795,817 +0.49(+1.74%)
Apr 27, 2023 27.77 28.36 27.77 28.03 696,293 +0.40(+1.46%)
Apr 26, 2023 28.06 28.10 27.32 27.62 1,217,620 -0.58(-2.06%)
Apr 25, 2023 29.20 29.35 28.20 28.21 1,156,787 -1.15(-3.93%)
Apr 24, 2023 29.50 29.64 29.25 29.36 1,392,517 -0.23(-0.76%)
Apr 21, 2023 29.46 29.73 29.23 29.59 1,135,196 +0.33(+1.12%)
Apr 20, 2023 29.12 29.32 28.69 29.26 896,065 -0.06(-0.19%)
Apr 19, 2023 29.71 29.91 29.22 29.31 796,323 -0.47(-1.58%)
Apr 18, 2023 30.18 30.20 29.61 29.78 737,961 -0.44(-1.46%)
Apr 17, 2023 29.80 30.26 29.72 30.23 647,844 +0.62(+2.09%)
Apr 14, 2023 29.73 29.89 29.44 29.61 452,479 -0.27(-0.91%)
Apr 13, 2023 29.54 29.99 29.35 29.88 514,146 +0.23(+0.79%)
Apr 12, 2023 29.77 29.85 29.57 29.64 560,677 +0.08(+0.29%)
Apr 11, 2023 29.49 29.79 29.24 29.56 668,150 +0.09(+0.32%)
Apr 10, 2023 29.56 29.83 29.28 29.46 480,218 -0.30(-1.01%)
Apr 06, 2023 30.18 30.27 29.51 29.77 649,842 -0.21(-0.69%)
Apr 05, 2023 29.34 30.07 29.28 29.97 1,185,918 +0.74(+2.54%)
Apr 04, 2023 28.93 29.36 28.68 29.23 1,046,794 +0.38(+1.33%)
Apr 03, 2023 29.46 29.49 28.61 28.85 926,034 -0.57(-1.95%)
Mar 31, 2023 29.18 29.48 28.98 29.42 1,507,452 +0.38(+1.29%)
Mar 30, 2023 29.53 29.70 28.87 29.04 983,717 -0.25(-0.87%)
Mar 29, 2023 29.12 29.44 29.06 29.30 2,278,579 +0.39(+1.33%)
Mar 28, 2023 28.76 29.15 28.67 28.91 727,479 +0.08(+0.26%)
Mar 27, 2023 28.60 28.93 28.38 28.84 837,066 +0.51(+1.79%)
Mar 24, 2023 27.32 28.34 27.17 28.33 731,482 +0.94(+3.43%)
Mar 23, 2023 27.91 28.29 27.26 27.39 834,228 -0.39(-1.42%)
Mar 22, 2023 28.23 28.37 27.76 27.78 1,053,213 -0.60(-2.12%)
Mar 21, 2023 28.85 28.89 28.13 28.39 1,219,285 -0.08(-0.26%)
Mar 20, 2023 28.47 28.83 28.24 28.46 1,084,364 +0.10(+0.36%)
Mar 17, 2023 28.38 28.41 27.87 28.36 1,601,064 -0.30(-1.05%)
Mar 16, 2023 28.81 28.97 28.27 28.66 954,011 -0.42(-1.45%)
Mar 15, 2023 28.83 29.50 28.61 29.08 1,506,522 +0.02(+0.06%)
Mar 14, 2023 28.85 29.53 28.76 29.06 1,440,461 +0.85(+3.00%)
Mar 13, 2023 27.81 28.88 27.57 28.22 813,521 +0.30(+1.08%)
Mar 10, 2023 28.67 28.72 27.83 27.92 662,086 -0.75(-2.62%)
Mar 09, 2023 29.27 29.53 28.60 28.67 494,803 -0.62(-2.12%)
Mar 08, 2023 29.36 29.54 29.00 29.29 491,545 -0.08(-0.26%)
Mar 07, 2023 29.76 29.90 29.34 29.36 928,660 -0.14(-0.48%)
Mar 06, 2023 29.68 29.83 29.30 29.50 702,288 -0.26(-0.88%)
Mar 03, 2023 29.24 29.80 28.88 29.77 873,021 +0.67(+2.29%)
Mar 02, 2023 28.82 29.24 28.54 29.10 816,303 +0.18(+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.