|
Closing price on 12/16/2016
|
|
| Open |
13.10 |
| High |
14.30 |
| Low |
13.10 |
| Volume |
15,500 |
| Split-adjusted Price |
4.91 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2016
|
-0.10 / -0.69%
|
13.10
|
14.30
|
13.10
|
14.30
|
14.17
|
4.91
|
15,500
|
|
|
12/15/2016
|
+0.10 / +0.70%
|
13.10
|
14.40
|
13.10
|
14.40
|
13.94
|
4.94
|
3,800
|
|
|
12/14/2016
|
-0.20 / -1.38%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.14
|
4.91
|
2,100
|
|
|
12/13/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.97
|
0
|
|
|
12/12/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.97
|
0
|
|
|
12/9/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.97
|
0
|
|
|
12/8/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.97
|
0
|
|
|
12/7/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.97
|
1,000
|
|
|
12/6/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.97
|
0
|
|
|
12/5/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.97
|
0
|
|
|
12/2/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.97
|
6,000
|
|
|
12/1/2016
|
-0.20 / -1.36%
|
13.50
|
14.50
|
13.50
|
14.50
|
14.41
|
4.97
|
1,100
|
|
|
11/30/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
5.04
|
0
|
|
|
11/29/2016
|
+0.20 / +1.38%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
5.04
|
500
|
|
|
11/28/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.97
|
1,800
|
|
|
11/25/2016
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.97
|
2,000
|
|
|
11/24/2016
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.50
|
5.04
|
1,100
|
|
|
11/23/2016
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.51
|
5.04
|
13,900
|
|
|
11/22/2016
|
-0.20 / -1.34%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
5.04
|
4,000
|
|
|
11/21/2016
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.71
|
5.11
|
10,500
|
|
|
11/18/2016
|
+0.30 / +2.05%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.11
|
100
|
|
|
11/17/2016
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.01
|
1,000
|
|
|
11/16/2016
|
0.00 / 0.00%
|
14.50
|
15.00
|
13.60
|
15.00
|
14.17
|
5.15
|
22,900
|
|
|
11/15/2016
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.64
|
5.15
|
20,600
|
|
|
11/14/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.15
|
1,300
|
|
|
11/11/2016
|
+0.10 / +0.67%
|
13.60
|
15.00
|
13.60
|
15.00
|
14.96
|
5.15
|
9,100
|
|
|
11/10/2016
|
+1.30 / +9.56%
|
14.50
|
14.90
|
12.60
|
14.90
|
14.54
|
5.11
|
9,300
|
|
|
11/9/2016
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.67
|
0
|
|
|
11/8/2016
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.67
|
0
|
|
|
11/7/2016
|
-1.40 / -9.33%
|
15.00
|
15.00
|
13.60
|
13.60
|
14.72
|
4.67
|
1,000
|
|
|