Closing price on 12/10/2020
|
|
Open |
20.50 |
High |
20.80 |
Low |
20.50 |
Volume |
5,100 |
Split-adjusted Price |
12.03 |
|
|
CLH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/10/2020
|
+0.50 / +2.46%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.59
|
12.03
|
5,100
|
|
12/9/2020
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
11.74
|
2,000
|
|
12/8/2020
|
+0.30 / +1.50%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.27
|
11.74
|
1,200
|
|
12/7/2020
|
-0.20 / -0.99%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.12
|
11.56
|
5,500
|
|
12/4/2020
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.68
|
1,000
|
|
12/3/2020
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.68
|
310,860
|
|
12/2/2020
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.68
|
1,000
|
|
12/1/2020
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.68
|
0
|
|
11/30/2020
|
+0.40 / +2.02%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.68
|
1,000
|
|
11/27/2020
|
+0.30 / +1.54%
|
19.60
|
19.80
|
19.60
|
19.80
|
19.72
|
11.45
|
5,400
|
|
11/26/2020
|
+0.20 / +1.04%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.37
|
11.28
|
300
|
|
11/25/2020
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.30
|
19.30
|
19.31
|
11.16
|
5,100
|
|
11/24/2020
|
+0.40 / +2.12%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.13
|
11.16
|
16,200
|
|
11/23/2020
|
+0.50 / +2.72%
|
18.40
|
18.90
|
18.40
|
18.90
|
18.62
|
10.93
|
4,500
|
|
11/20/2020
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
10.64
|
700
|
|
11/19/2020
|
-0.20 / -1.08%
|
18.40
|
18.40
|
18.30
|
18.30
|
18.36
|
10.58
|
1,000
|
|
11/18/2020
|
+0.20 / +1.09%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.70
|
100
|
|
11/17/2020
|
+0.30 / +1.67%
|
18.00
|
18.40
|
18.00
|
18.30
|
18.05
|
10.58
|
2,300
|
|
11/16/2020
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.90
|
10.41
|
4,700
|
|
11/13/2020
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
10.23
|
0
|
|
11/12/2020
|
+0.30 / +1.72%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.55
|
10.23
|
200
|
|
11/11/2020
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
10.06
|
0
|
|
11/10/2020
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.41
|
10.06
|
1,400
|
|
11/9/2020
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.25
|
10.00
|
2,500
|
|
11/6/2020
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.95
|
0
|
|
11/5/2020
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.95
|
5,100
|
|
11/4/2020
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.19
|
9.95
|
3,300
|
|
11/3/2020
|
+0.60 / +3.66%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.83
|
500
|
|
11/2/2020
|
-0.50 / -2.96%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.48
|
800
|
|
10/30/2020
|
+0.70 / +4.32%
|
17.30
|
17.30
|
16.60
|
16.90
|
16.86
|
9.77
|
1,200
|
|
|