Closing price on 5/15/2023
|
|
Open |
30.20 |
High |
30.20 |
Low |
29.90 |
Volume |
14,100 |
Split-adjusted Price |
25.00 |
|
|
CLH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/15/2023
|
+0.30 / +1.00%
|
30.20
|
30.20
|
29.90
|
30.20
|
30.03
|
25.00
|
14,100
|
|
5/12/2023
|
+0.30 / +1.01%
|
30.00
|
30.00
|
29.60
|
29.90
|
29.89
|
24.75
|
8,300
|
|
5/11/2023
|
-0.10 / -0.34%
|
29.70
|
29.80
|
29.60
|
29.60
|
29.73
|
24.50
|
2,700
|
|
5/10/2023
|
+0.10 / +0.34%
|
29.50
|
29.70
|
29.40
|
29.70
|
29.58
|
24.58
|
8,500
|
|
5/9/2023
|
+0.10 / +0.34%
|
29.50
|
29.60
|
29.20
|
29.60
|
29.47
|
24.50
|
8,300
|
|
5/8/2023
|
+0.10 / +0.34%
|
29.40
|
29.50
|
29.20
|
29.50
|
29.37
|
24.42
|
10,600
|
|
5/5/2023
|
-0.30 / -1.01%
|
29.50
|
29.50
|
29.10
|
29.40
|
29.30
|
24.33
|
800
|
|
5/4/2023
|
-0.10 / -0.34%
|
29.80
|
29.80
|
29.60
|
29.70
|
29.70
|
24.58
|
700
|
|
4/28/2023
|
+0.10 / +0.34%
|
30.00
|
30.00
|
29.80
|
29.80
|
29.86
|
24.67
|
800
|
|
4/27/2023
|
+0.20 / +0.68%
|
29.10
|
29.70
|
29.10
|
29.70
|
29.65
|
24.58
|
2,000
|
|
4/26/2023
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
24.42
|
600
|
|
4/25/2023
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
24.42
|
700
|
|
4/24/2023
|
0.00 / 0.00%
|
29.60
|
29.60
|
28.80
|
29.50
|
29.20
|
24.42
|
2,100
|
|
4/21/2023
|
-0.10 / -0.34%
|
29.50
|
29.50
|
29.00
|
29.50
|
29.37
|
24.42
|
2,900
|
|
4/20/2023
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
24.50
|
0
|
|
4/19/2023
|
-0.10 / -0.34%
|
30.00
|
30.00
|
29.50
|
29.60
|
29.58
|
24.50
|
900
|
|
4/18/2023
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
24.58
|
0
|
|
4/17/2023
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
24.58
|
0
|
|
4/14/2023
|
+0.20 / +0.68%
|
29.60
|
29.70
|
29.10
|
29.70
|
29.38
|
24.58
|
6,400
|
|
4/13/2023
|
-0.20 / -0.67%
|
28.60
|
29.50
|
28.60
|
29.50
|
28.90
|
24.42
|
300
|
|
4/12/2023
|
+1.20 / +4.21%
|
29.00
|
29.70
|
29.00
|
29.70
|
29.09
|
24.58
|
1,800
|
|
4/11/2023
|
-0.40 / -1.38%
|
28.40
|
28.50
|
28.30
|
28.50
|
28.43
|
23.59
|
3,700
|
|
4/10/2023
|
+0.30 / +1.05%
|
28.50
|
29.00
|
28.50
|
28.90
|
28.66
|
23.92
|
4,800
|
|
4/7/2023
|
-0.10 / -0.35%
|
28.50
|
28.60
|
28.50
|
28.60
|
28.51
|
23.67
|
1,300
|
|
4/6/2023
|
0.00 / 0.00%
|
28.10
|
28.70
|
28.10
|
28.70
|
28.40
|
23.75
|
200
|
|
4/5/2023
|
+0.40 / +1.41%
|
28.20
|
28.70
|
28.20
|
28.70
|
28.31
|
23.75
|
3,900
|
|
4/4/2023
|
-0.20 / -0.70%
|
28.50
|
28.50
|
28.30
|
28.30
|
28.31
|
23.42
|
3,100
|
|
4/3/2023
|
+0.10 / +0.35%
|
28.20
|
28.70
|
28.10
|
28.50
|
28.28
|
23.59
|
1,200
|
|
3/31/2023
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
23.51
|
0
|
|
3/30/2023
|
-0.10 / -0.35%
|
28.40
|
28.50
|
28.30
|
28.40
|
28.39
|
23.51
|
5,800
|
|
|