|
Closing price on 2/13/2017
|
|
| Open |
13.00 |
| High |
13.40 |
| Low |
12.60 |
| Volume |
1,200 |
| Split-adjusted Price |
4.32 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2017
|
+0.40 / +3.28%
|
13.00
|
13.40
|
12.60
|
12.60
|
13.20
|
4.32
|
1,200
|
|
|
2/10/2017
|
-0.30 / -2.40%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.18
|
100
|
|
|
2/9/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.29
|
0
|
|
|
2/8/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.29
|
0
|
|
|
2/7/2017
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.29
|
100
|
|
|
2/6/2017
|
-0.50 / -3.82%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
4.32
|
100
|
|
|
2/3/2017
|
-0.50 / -3.68%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4.49
|
100
|
|
|
2/2/2017
|
-0.30 / -2.16%
|
12.80
|
14.30
|
12.80
|
13.60
|
13.65
|
4.67
|
500
|
|
|
1/25/2017
|
+1.20 / +9.45%
|
12.20
|
13.90
|
12.10
|
13.90
|
13.80
|
4.77
|
15,900
|
|
|
1/24/2017
|
+1.10 / +9.48%
|
12.70
|
12.70
|
12.10
|
12.70
|
12.68
|
4.36
|
7,600
|
|
|
1/23/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.98
|
0
|
|
|
1/20/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.98
|
0
|
|
|
1/19/2017
|
+0.10 / +0.87%
|
12.60
|
12.60
|
11.60
|
11.60
|
12.57
|
3.98
|
3,100
|
|
|
1/18/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.94
|
0
|
|
|
1/17/2017
|
-1.10 / -8.73%
|
12.20
|
12.20
|
11.50
|
11.50
|
12.14
|
3.94
|
700
|
|
|
1/16/2017
|
-1.10 / -8.03%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
4.32
|
200
|
|
|
1/13/2017
|
+0.70 / +5.38%
|
12.10
|
14.00
|
12.10
|
13.70
|
13.00
|
4.70
|
12,700
|
|
|
1/12/2017
|
+0.40 / +3.17%
|
11.50
|
13.00
|
11.50
|
13.00
|
12.70
|
4.46
|
2,500
|
|
|
1/11/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
4.32
|
0
|
|
|
1/10/2017
|
+0.30 / +2.44%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
4.32
|
400
|
|
|
1/9/2017
|
+1.10 / +9.82%
|
10.70
|
12.30
|
10.70
|
12.30
|
11.77
|
4.22
|
3,000
|
|
|
1/6/2017
|
-0.90 / -7.44%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.84
|
500
|
|
|
1/5/2017
|
-0.50 / -3.97%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.15
|
1,000
|
|
|
1/4/2017
|
-1.10 / -8.03%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
4.32
|
500
|
|
|
1/3/2017
|
-0.30 / -2.14%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.70
|
600
|
|
|
12/30/2016
|
+0.20 / +1.45%
|
12.80
|
14.00
|
12.80
|
14.00
|
13.49
|
4.80
|
5,700
|
|
|
12/29/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.99
|
4.73
|
3,100
|
|
|
12/28/2016
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.73
|
1,500
|
|
|
12/27/2016
|
+0.30 / +2.21%
|
13.90
|
13.90
|
12.50
|
13.90
|
13.85
|
4.77
|
2,600
|
|
|
12/26/2016
|
-0.10 / -0.73%
|
12.60
|
14.00
|
12.60
|
13.60
|
13.36
|
4.67
|
1,400
|
|
|