|
Closing price on 5/13/2021
|
|
| Open |
22.60 |
| High |
22.80 |
| Low |
22.50 |
| Volume |
12,600 |
| Split-adjusted Price |
13.82 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2021
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.50
|
22.80
|
22.65
|
13.82
|
12,600
|
|
|
5/12/2021
|
+0.40 / +1.79%
|
22.20
|
22.70
|
22.20
|
22.70
|
22.58
|
13.76
|
10,800
|
|
|
5/11/2021
|
+0.10 / +0.45%
|
22.20
|
22.30
|
22.20
|
22.30
|
22.22
|
13.52
|
8,000
|
|
|
5/10/2021
|
-0.40 / -1.77%
|
22.60
|
22.60
|
22.20
|
22.20
|
22.31
|
13.46
|
13,200
|
|
|
5/7/2021
|
-0.20 / -0.88%
|
23.00
|
23.00
|
22.30
|
22.60
|
22.69
|
13.70
|
17,400
|
|
|
5/6/2021
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.20
|
22.80
|
22.38
|
13.82
|
3,400
|
|
|
5/5/2021
|
0.00 / 0.00%
|
21.70
|
23.00
|
21.70
|
22.80
|
22.51
|
13.82
|
5,280
|
|
|
5/4/2021
|
+0.30 / +1.33%
|
22.50
|
22.80
|
21.60
|
22.80
|
22.34
|
13.82
|
5,700
|
|
|
4/29/2021
|
-0.20 / -0.88%
|
21.70
|
22.50
|
21.70
|
22.50
|
22.04
|
13.64
|
500
|
|
|
4/28/2021
|
-0.10 / -0.44%
|
21.30
|
22.70
|
21.30
|
22.70
|
21.98
|
13.76
|
2,700
|
|
|
4/27/2021
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.82
|
200
|
|
|
4/26/2021
|
+0.80 / +3.62%
|
22.10
|
22.90
|
22.10
|
22.90
|
22.21
|
13.88
|
8,300
|
|
|
4/23/2021
|
-0.60 / -2.64%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
13.40
|
120
|
|
|
4/22/2021
|
-0.40 / -1.73%
|
22.70
|
22.70
|
22.00
|
22.70
|
22.58
|
13.76
|
53,800
|
|
|
4/20/2021
|
+1.00 / +4.52%
|
22.90
|
23.10
|
22.30
|
23.10
|
22.69
|
14.01
|
5,500
|
|
|
4/19/2021
|
-0.90 / -3.91%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
13.40
|
200
|
|
|
4/16/2021
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.10
|
23.00
|
23.07
|
13.94
|
10,500
|
|
|
4/15/2021
|
0.00 / 0.00%
|
23.20
|
23.70
|
22.60
|
23.10
|
23.20
|
14.01
|
3,900
|
|
|
4/14/2021
|
-0.10 / -0.43%
|
22.50
|
23.60
|
22.50
|
23.10
|
22.93
|
14.01
|
8,400
|
|
|
4/13/2021
|
+0.40 / +1.75%
|
22.40
|
23.20
|
22.40
|
23.20
|
23.00
|
14.07
|
46,000
|
|
|
4/12/2021
|
-0.10 / -0.44%
|
22.40
|
22.90
|
22.20
|
22.80
|
22.50
|
13.82
|
4,900
|
|
|
4/9/2021
|
+0.90 / +4.09%
|
22.00
|
22.90
|
21.90
|
22.90
|
22.05
|
13.88
|
9,200
|
|
|
4/8/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.50
|
22.00
|
21.84
|
13.34
|
9,300
|
|
|
4/7/2021
|
+0.40 / +1.85%
|
21.40
|
22.00
|
21.40
|
22.00
|
21.79
|
13.34
|
15,000
|
|
|
4/6/2021
|
+0.30 / +1.41%
|
21.40
|
21.70
|
21.30
|
21.60
|
21.38
|
13.10
|
13,700
|
|
|
4/5/2021
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.30
|
21.30
|
21.39
|
12.91
|
7,000
|
|
|
4/2/2021
|
-0.10 / -0.47%
|
21.50
|
21.60
|
21.20
|
21.40
|
21.49
|
12.97
|
7,700
|
|
|
4/1/2021
|
-0.20 / -0.92%
|
21.60
|
21.60
|
21.30
|
21.50
|
21.49
|
13.04
|
8,100
|
|
|
3/31/2021
|
-0.20 / -0.91%
|
21.50
|
21.90
|
21.50
|
21.70
|
21.53
|
13.16
|
6,700
|
|
|
3/30/2021
|
+0.70 / +3.30%
|
21.40
|
21.90
|
21.10
|
21.90
|
21.34
|
13.28
|
2,400
|
|
|