|
Closing price on 4/10/2025
|
|
| Open |
22.30 |
| High |
22.50 |
| Low |
22.30 |
| Volume |
6,600 |
| Split-adjusted Price |
22.50 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2025
|
+2.00 / +9.76%
|
22.30
|
22.50
|
22.30
|
22.50
|
22.47
|
22.50
|
6,600
|
|
|
4/9/2025
|
0.00 / 0.00%
|
20.40
|
20.80
|
20.40
|
20.50
|
20.57
|
20.50
|
12,000
|
|
|
4/8/2025
|
-1.70 / -7.66%
|
21.50
|
22.00
|
20.50
|
20.50
|
21.04
|
20.50
|
22,800
|
|
|
4/4/2025
|
-0.20 / -0.89%
|
22.80
|
22.80
|
21.50
|
22.20
|
22.01
|
22.20
|
17,700
|
|
|
4/3/2025
|
-1.40 / -5.88%
|
23.40
|
23.40
|
22.00
|
22.40
|
22.69
|
22.40
|
30,900
|
|
|
4/2/2025
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.70
|
23.80
|
23.78
|
23.80
|
4,500
|
|
|
4/1/2025
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.83
|
23.80
|
1,200
|
|
|
3/31/2025
|
+0.60 / +2.58%
|
23.20
|
24.00
|
23.20
|
23.90
|
23.73
|
23.90
|
32,000
|
|
|
3/28/2025
|
-0.20 / -0.85%
|
23.40
|
23.40
|
23.20
|
23.30
|
23.32
|
23.30
|
2,600
|
|
|
3/27/2025
|
+0.10 / +0.43%
|
23.30
|
23.50
|
23.30
|
23.50
|
23.43
|
23.50
|
13,200
|
|
|
3/26/2025
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.20
|
23.40
|
23.38
|
23.40
|
4,500
|
|
|
3/25/2025
|
+0.20 / +0.86%
|
23.20
|
23.50
|
23.20
|
23.40
|
23.36
|
23.40
|
24,900
|
|
|
3/24/2025
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.20
|
23.20
|
23.20
|
5,000
|
|
|
3/21/2025
|
+0.20 / +0.87%
|
22.40
|
23.20
|
22.40
|
23.20
|
22.90
|
23.20
|
5,500
|
|
|
3/20/2025
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
0
|
|
|
3/19/2025
|
-0.40 / -1.71%
|
23.40
|
23.50
|
23.00
|
23.00
|
23.19
|
23.00
|
5,600
|
|
|
3/18/2025
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
0
|
|
|
3/17/2025
|
+0.20 / +0.86%
|
22.90
|
23.40
|
22.80
|
23.40
|
23.01
|
23.40
|
2,100
|
|
|
3/14/2025
|
+0.20 / +0.87%
|
23.00
|
23.20
|
22.90
|
23.20
|
22.93
|
23.20
|
9,500
|
|
|
3/13/2025
|
-0.20 / -0.86%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.01
|
23.00
|
1,200
|
|
|
3/12/2025
|
+0.10 / +0.43%
|
23.40
|
23.40
|
23.00
|
23.20
|
23.02
|
23.20
|
5,500
|
|
|
3/11/2025
|
0.00 / 0.00%
|
23.00
|
23.40
|
23.00
|
23.10
|
23.16
|
23.10
|
15,800
|
|
|
3/10/2025
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.00
|
23.10
|
23.10
|
23.10
|
6,100
|
|
|
3/7/2025
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
8,300
|
|
|
3/6/2025
|
0.00 / 0.00%
|
23.10
|
23.30
|
23.10
|
23.10
|
23.19
|
23.10
|
9,300
|
|
|
3/5/2025
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
100
|
|
|
3/4/2025
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.10
|
23.20
|
10,300
|
|
|
3/3/2025
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.15
|
23.20
|
5,100
|
|
|
2/28/2025
|
-0.20 / -0.85%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.21
|
23.20
|
16,600
|
|
|
2/27/2025
|
-0.10 / -0.43%
|
23.30
|
23.40
|
23.20
|
23.40
|
23.35
|
23.40
|
21,400
|
|
|