|
Closing price on 5/12/2025
|
|
| Open |
23.70 |
| High |
24.00 |
| Low |
23.60 |
| Volume |
41,700 |
| Split-adjusted Price |
21.65 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2025
|
+0.20 / +0.84%
|
23.70
|
24.00
|
23.60
|
23.90
|
23.85
|
21.65
|
41,700
|
|
|
5/9/2025
|
+0.20 / +0.85%
|
23.50
|
23.70
|
23.00
|
23.70
|
23.40
|
21.47
|
19,500
|
|
|
5/8/2025
|
-0.20 / -0.84%
|
23.90
|
23.90
|
22.60
|
23.50
|
23.28
|
21.28
|
13,600
|
|
|
5/7/2025
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.50
|
23.70
|
23.66
|
21.47
|
27,500
|
|
|
5/6/2025
|
+0.30 / +1.28%
|
23.90
|
23.90
|
23.20
|
23.80
|
23.72
|
21.56
|
20,600
|
|
|
5/5/2025
|
+0.10 / +0.43%
|
23.60
|
23.70
|
23.20
|
23.50
|
23.29
|
21.28
|
7,500
|
|
|
4/29/2025
|
+0.20 / +0.86%
|
23.40
|
23.50
|
23.30
|
23.40
|
23.41
|
21.19
|
6,000
|
|
|
4/28/2025
|
+1.40 / +6.42%
|
22.00
|
23.90
|
22.00
|
23.20
|
23.22
|
21.01
|
19,700
|
|
|
4/25/2025
|
+0.10 / +0.46%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.75
|
19.75
|
5,000
|
|
|
4/24/2025
|
-0.30 / -1.36%
|
21.60
|
22.00
|
21.60
|
21.70
|
21.78
|
19.65
|
3,700
|
|
|
4/23/2025
|
+0.20 / +0.92%
|
21.90
|
22.00
|
21.80
|
22.00
|
21.87
|
19.93
|
3,200
|
|
|
4/22/2025
|
-0.80 / -3.54%
|
22.00
|
22.50
|
20.40
|
21.80
|
21.34
|
19.75
|
14,100
|
|
|
4/21/2025
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.00
|
22.60
|
22.08
|
20.47
|
5,600
|
|
|
4/18/2025
|
+0.30 / +1.34%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.59
|
20.56
|
700
|
|
|
4/17/2025
|
+0.20 / +0.90%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
20.29
|
500
|
|
|
4/16/2025
|
-0.30 / -1.33%
|
22.50
|
22.60
|
22.10
|
22.20
|
22.48
|
20.11
|
8,100
|
|
|
4/15/2025
|
+0.30 / +1.35%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.48
|
20.38
|
1,200
|
|
|
4/14/2025
|
+0.20 / +0.91%
|
22.20
|
22.20
|
22.10
|
22.20
|
22.17
|
20.11
|
900
|
|
|
4/11/2025
|
-0.50 / -2.22%
|
22.20
|
22.50
|
21.50
|
22.00
|
21.88
|
19.93
|
16,100
|
|
|
4/10/2025
|
+2.00 / +9.76%
|
22.30
|
22.50
|
22.30
|
22.50
|
22.47
|
20.38
|
6,600
|
|
|
4/9/2025
|
0.00 / 0.00%
|
20.40
|
20.80
|
20.40
|
20.50
|
20.57
|
18.57
|
12,000
|
|
|
4/8/2025
|
-1.70 / -7.66%
|
21.50
|
22.00
|
20.50
|
20.50
|
21.04
|
18.57
|
22,800
|
|
|
4/4/2025
|
-0.20 / -0.89%
|
22.80
|
22.80
|
21.50
|
22.20
|
22.01
|
20.11
|
17,700
|
|
|
4/3/2025
|
-1.40 / -5.88%
|
23.40
|
23.40
|
22.00
|
22.40
|
22.69
|
20.29
|
30,900
|
|
|
4/2/2025
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.70
|
23.80
|
23.78
|
21.56
|
4,500
|
|
|
4/1/2025
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.83
|
21.56
|
1,200
|
|
|
3/31/2025
|
+0.60 / +2.58%
|
23.20
|
24.00
|
23.20
|
23.90
|
23.73
|
21.65
|
32,000
|
|
|
3/28/2025
|
-0.20 / -0.85%
|
23.40
|
23.40
|
23.20
|
23.30
|
23.32
|
21.10
|
2,600
|
|
|
3/27/2025
|
+0.10 / +0.43%
|
23.30
|
23.50
|
23.30
|
23.50
|
23.43
|
21.28
|
13,200
|
|
|
3/26/2025
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.20
|
23.40
|
23.38
|
21.19
|
4,500
|
|
|