|
Closing price on 11/5/2024
|
|
| Open |
22.00 |
| High |
22.30 |
| Low |
22.00 |
| Volume |
4,600 |
| Split-adjusted Price |
22.20 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2024
|
-0.10 / -0.45%
|
22.00
|
22.30
|
22.00
|
22.20
|
22.08
|
22.20
|
4,600
|
|
|
11/4/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
0
|
|
|
11/1/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
0
|
|
|
10/31/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
500
|
|
|
10/30/2024
|
+0.10 / +0.45%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
500
|
|
|
10/29/2024
|
0.00 / 0.00%
|
22.10
|
22.20
|
22.10
|
22.20
|
22.17
|
22.20
|
1,500
|
|
|
10/28/2024
|
-0.30 / -1.33%
|
22.50
|
22.50
|
22.00
|
22.20
|
22.08
|
22.20
|
3,400
|
|
|
10/25/2024
|
+0.40 / +1.81%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.32
|
22.50
|
500
|
|
|
10/24/2024
|
-0.40 / -1.78%
|
22.30
|
22.30
|
22.10
|
22.10
|
22.28
|
22.10
|
4,900
|
|
|
10/23/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0
|
|
|
10/22/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
600
|
|
|
10/21/2024
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
4,000
|
|
|
10/18/2024
|
0.00 / 0.00%
|
22.30
|
22.70
|
22.20
|
22.70
|
22.46
|
22.70
|
7,300
|
|
|
10/17/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.61
|
22.70
|
21,500
|
|
|
10/16/2024
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
1,400
|
|
|
10/15/2024
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
900
|
|
|
10/14/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
2,600
|
|
|
10/11/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
2,500
|
|
|
10/10/2024
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.70
|
22.70
|
9,800
|
|
|
10/9/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.89
|
22.70
|
1,600
|
|
|
10/8/2024
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.60
|
22.70
|
22.70
|
22.70
|
2,500
|
|
|
10/7/2024
|
0.00 / 0.00%
|
22.40
|
22.80
|
22.40
|
22.70
|
22.70
|
22.70
|
8,600
|
|
|
10/4/2024
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.40
|
22.70
|
22.55
|
22.70
|
2,700
|
|
|
10/3/2024
|
0.00 / 0.00%
|
22.30
|
22.70
|
22.00
|
22.70
|
22.05
|
22.70
|
6,900
|
|
|
10/2/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
0
|
|
|
10/1/2024
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.70
|
22.70
|
22.77
|
22.70
|
1,500
|
|
|
9/30/2024
|
-0.10 / -0.44%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.30
|
22.60
|
200
|
|
|
9/27/2024
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.73
|
22.70
|
400
|
|
|
9/26/2024
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
600
|
|
|
9/25/2024
|
+0.30 / +1.33%
|
22.50
|
22.80
|
22.00
|
22.80
|
22.15
|
22.80
|
5,800
|
|
|