|
Closing price on 10/27/2020
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
17.00 |
| Volume |
1,100 |
| Split-adjusted Price |
10.85 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2020
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.18
|
10.85
|
1,100
|
|
|
10/26/2020
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
10.92
|
5,100
|
|
|
10/23/2020
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.05
|
10.92
|
4,000
|
|
|
10/22/2020
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
10.92
|
100
|
|
|
10/21/2020
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
10.98
|
1,300
|
|
|
10/20/2020
|
+0.70 / +4.24%
|
16.80
|
17.20
|
16.60
|
17.20
|
16.95
|
10.98
|
9,300
|
|
|
10/19/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.53
|
0
|
|
|
10/16/2020
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.53
|
1,000
|
|
|
10/15/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.21
|
0
|
|
|
10/14/2020
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.06
|
10.21
|
7,800
|
|
|
10/13/2020
|
-0.20 / -1.22%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.34
|
100
|
|
|
10/12/2020
|
-0.30 / -1.80%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.48
|
10.47
|
1,200
|
|
|
10/9/2020
|
+0.40 / +2.45%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.38
|
10.66
|
9,700
|
|
|
10/8/2020
|
-0.50 / -2.98%
|
16.30
|
16.50
|
16.30
|
16.30
|
16.31
|
10.41
|
2,400
|
|
|
10/7/2020
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.71
|
10.72
|
11,100
|
|
|
10/6/2020
|
+0.20 / +1.21%
|
16.50
|
16.80
|
16.50
|
16.70
|
16.52
|
10.66
|
8,500
|
|
|
10/5/2020
|
+0.50 / +3.13%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.17
|
10.53
|
8,800
|
|
|
10/2/2020
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.21
|
100
|
|
|
10/1/2020
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
10.47
|
0
|
|
|
9/30/2020
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
10.47
|
200
|
|
|
9/29/2020
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
10.41
|
0
|
|
|
9/28/2020
|
-0.60 / -3.55%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.35
|
10.41
|
1,000
|
|
|
9/25/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.55
|
10.79
|
1,700
|
|
|
9/24/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.79
|
100
|
|
|
9/23/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.79
|
0
|
|
|
9/22/2020
|
+0.40 / +2.42%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.49
|
10.79
|
1,500
|
|
|
9/21/2020
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.53
|
1,600
|
|
|
9/18/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.72
|
10,300
|
|
|
9/17/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.72
|
100
|
|
|
9/16/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.72
|
200
|
|
|