|
Closing price on 3/23/2018
|
|
| Open |
14.50 |
| High |
15.80 |
| Low |
14.50 |
| Volume |
251,600 |
| Split-adjusted Price |
6.03 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2018
|
-0.10 / -0.63%
|
14.50
|
15.80
|
14.50
|
15.80
|
15.58
|
6.03
|
251,600
|
|
|
3/22/2018
|
+1.40 / +9.66%
|
13.20
|
15.90
|
13.20
|
15.90
|
15.00
|
6.06
|
300
|
|
|
3/21/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.53
|
0
|
|
|
3/20/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.53
|
0
|
|
|
3/19/2018
|
-1.40 / -8.81%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.53
|
200
|
|
|
3/16/2018
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.06
|
0
|
|
|
3/15/2018
|
+1.40 / +9.66%
|
15.10
|
15.90
|
15.00
|
15.90
|
15.89
|
6.06
|
376,600
|
|
|
3/14/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.53
|
0
|
|
|
3/13/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.53
|
0
|
|
|
3/12/2018
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.53
|
1,000
|
|
|
3/9/2018
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
5.49
|
0
|
|
|
3/8/2018
|
-0.40 / -2.70%
|
14.30
|
15.00
|
14.30
|
14.40
|
14.99
|
5.49
|
111,200
|
|
|
3/7/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.65
|
0
|
|
|
3/6/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.65
|
0
|
|
|
3/5/2018
|
+0.50 / +3.50%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.65
|
500
|
|
|
3/2/2018
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
5.45
|
0
|
|
|
3/1/2018
|
+0.30 / +2.14%
|
13.00
|
14.30
|
13.00
|
14.30
|
13.31
|
5.45
|
2,100
|
|
|
2/28/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.34
|
0
|
|
|
2/27/2018
|
-0.10 / -0.71%
|
12.80
|
14.00
|
12.80
|
14.00
|
13.57
|
5.34
|
2,600
|
|
|
2/26/2018
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
5.38
|
0
|
|
|
2/23/2018
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
5.38
|
0
|
|
|
2/22/2018
|
+1.20 / +9.30%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.02
|
5.38
|
2,100
|
|
|
2/21/2018
|
-1.30 / -9.15%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
4.92
|
100
|
|
|
2/13/2018
|
+0.30 / +2.16%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.42
|
1,200
|
|
|
2/12/2018
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
5.30
|
0
|
|
|
2/9/2018
|
-0.90 / -6.08%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
5.30
|
3,000
|
|
|
2/8/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.65
|
0
|
|
|
2/7/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.65
|
0
|
|
|
2/6/2018
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.65
|
100
|
|
|
2/5/2018
|
-0.40 / -2.76%
|
15.00
|
15.00
|
13.30
|
14.10
|
14.35
|
5.38
|
400
|
|
|