Skip to main content

Clearway Energy Inc Cl C (NY: CWEN )

25.76 -0.30 (-1.15%)
Official Closing Price Updated: 4:10 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 25.95 26.17 25.83 26.06 624,525 +0.19(+0.73%)
Jun 21, 2024 26.05 26.08 25.70 25.87 1,649,433 -0.11(-0.42%)
Jun 20, 2024 25.91 26.17 25.82 25.98 581,393 +0.04(+0.15%)
Jun 18, 2024 25.85 26.26 25.67 25.94 606,886 -0.05(-0.19%)
Jun 17, 2024 26.38 26.52 25.91 25.99 505,890 -0.61(-2.29%)
Jun 14, 2024 26.56 26.89 26.42 26.60 646,590 -0.10(-0.37%)
Jun 13, 2024 26.93 27.17 26.43 26.70 525,954 -0.31(-1.15%)
Jun 12, 2024 28.00 28.00 26.97 27.01 675,891 -0.32(-1.17%)
Jun 11, 2024 27.17 27.46 27.10 27.33 990,829 +0.00(+0.00%)
Jun 10, 2024 26.62 27.45 26.38 27.33 686,307 +0.39(+1.45%)
Jun 07, 2024 27.12 27.53 26.85 26.94 664,672 -0.79(-2.85%)
Jun 06, 2024 28.42 28.56 27.55 27.73 710,014 -0.92(-3.21%)
Jun 05, 2024 27.93 28.71 27.70 28.65 1,494,523 +0.88(+3.17%)
Jun 04, 2024 27.40 27.88 27.16 27.77 745,830 +0.19(+0.69%)
Jun 03, 2024 27.73 28.06 27.57 27.58 1,634,112 -0.01(-0.04%)
May 31, 2024 27.05 27.66 26.97 27.59 1,275,136 +0.74(+2.75%)
May 30, 2024 26.19 26.98 26.11 26.85 582,438 +0.87(+3.34%)
May 29, 2024 26.39 26.57 25.88 25.98 748,094 -0.78(-2.91%)
May 28, 2024 26.57 27.24 26.48 26.76 1,483,972 +0.31(+1.15%)
May 24, 2024 26.09 26.47 25.91 26.46 507,363 +0.57(+2.21%)
May 23, 2024 26.51 26.51 25.63 25.89 661,584 -0.74(-2.78%)
May 22, 2024 26.33 26.79 26.24 26.62 500,969 +0.09(+0.33%)
May 21, 2024 26.33 26.56 26.22 26.54 604,269 +0.18(+0.67%)
May 20, 2024 26.29 26.43 25.98 26.36 635,724 -0.04(-0.15%)
May 17, 2024 26.61 26.73 26.28 26.40 718,994 -0.30(-1.11%)
May 16, 2024 26.95 27.09 26.61 26.69 895,466 -0.38(-1.42%)
May 15, 2024 27.59 27.59 26.92 27.08 804,455 +0.01(+0.04%)
May 14, 2024 26.81 27.34 26.81 27.07 1,026,127 +0.57(+2.16%)
May 13, 2024 26.74 26.83 26.49 26.50 1,127,272 -0.17(-0.63%)
May 10, 2024 26.31 26.79 26.21 26.66 1,367,069 +0.56(+2.15%)
May 09, 2024 25.07 26.16 24.73 26.10 1,395,386 +1.57(+6.39%)
May 08, 2024 24.23 24.86 24.10 24.54 1,061,410 +0.11(+0.44%)
May 07, 2024 24.56 24.88 24.35 24.43 785,773 +0.05(+0.20%)
May 06, 2024 24.14 24.53 24.11 24.38 606,204 +0.31(+1.27%)
May 03, 2024 23.66 24.32 23.66 24.07 978,860 +0.72(+3.08%)
May 02, 2024 23.24 23.44 22.95 23.35 676,279 +0.36(+1.59%)
May 01, 2024 22.88 23.30 22.41 22.99 1,317,636 -0.05(-0.21%)
Apr 30, 2024 22.89 23.07 22.73 23.04 1,036,899 -0.08(-0.34%)
Apr 29, 2024 22.92 23.22 22.92 23.12 547,982 +0.32(+1.38%)
Apr 26, 2024 22.84 23.15 22.66 22.80 583,979 +0.06(+0.26%)
Apr 25, 2024 22.89 22.96 22.36 22.74 801,487 -0.28(-1.20%)
Apr 24, 2024 23.14 23.27 22.91 23.02 747,124 -0.23(-0.97%)
Apr 23, 2024 22.61 23.40 22.61 23.24 917,397 +0.52(+2.30%)
Apr 22, 2024 22.46 22.80 22.28 22.72 617,974 +0.27(+1.18%)
Apr 19, 2024 22.09 22.48 22.09 22.46 1,634,902 +0.29(+1.29%)
Apr 18, 2024 22.01 22.27 21.94 22.17 741,243 +0.25(+1.12%)
Apr 17, 2024 21.69 22.08 21.49 21.92 754,682 +0.47(+2.20%)
Apr 16, 2024 22.06 22.11 21.40 21.45 1,017,069 -0.71(-3.20%)
Apr 15, 2024 22.39 22.61 21.96 22.16 1,051,914 -0.33(-1.45%)
Apr 12, 2024 23.24 23.48 22.42 22.49 690,707 -0.68(-2.93%)
Apr 11, 2024 23.11 23.35 22.85 23.17 754,460 +0.30(+1.29%)
Apr 10, 2024 23.20 23.20 22.71 22.87 992,832 -0.99(-4.13%)
Apr 09, 2024 23.61 24.03 23.61 23.86 1,053,524 +0.31(+1.30%)
Apr 08, 2024 23.27 23.74 23.17 23.55 990,472 +0.42(+1.83%)
Apr 05, 2024 22.88 23.24 22.74 23.13 843,236 +0.01(+0.04%)
Apr 04, 2024 23.58 23.66 23.01 23.12 780,628 -0.23(-0.97%)
Apr 03, 2024 22.92 23.41 22.84 23.34 1,295,961 +0.16(+0.68%)
Apr 02, 2024 23.17 23.37 22.98 23.19 1,361,408 +0.45(+1.99%)
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.