|
Closing price on 6/5/2020
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.60 |
| Volume |
5,000 |
| Split-adjusted Price |
8.42 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2020
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.60
|
17.00
|
16.93
|
8.42
|
5,000
|
|
|
6/4/2020
|
-0.40 / -2.31%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.93
|
8.37
|
400
|
|
|
6/3/2020
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.00
|
17.30
|
17.14
|
8.57
|
800
|
|
|
6/2/2020
|
-0.20 / -1.14%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.03
|
8.57
|
1,200
|
|
|
6/1/2020
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.67
|
100
|
|
|
5/29/2020
|
-0.70 / -3.93%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.15
|
8.47
|
200
|
|
|
5/28/2020
|
+0.60 / +3.49%
|
17.40
|
17.80
|
17.20
|
17.80
|
17.46
|
8.82
|
3,200
|
|
|
5/27/2020
|
+0.10 / +0.58%
|
17.90
|
17.90
|
17.20
|
17.20
|
17.84
|
8.52
|
1,100
|
|
|
5/26/2020
|
-1.10 / -6.04%
|
18.40
|
18.40
|
16.70
|
17.10
|
17.74
|
8.47
|
1,400
|
|
|
5/25/2020
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
9.01
|
0
|
|
|
5/22/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
18.20
|
18.20
|
18.35
|
9.01
|
1,100
|
|
|
5/21/2020
|
+1.40 / +8.33%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
9.01
|
500
|
|
|
5/20/2020
|
-0.60 / -3.45%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.78
|
8.32
|
1,000
|
|
|
5/19/2020
|
-0.40 / -2.25%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.62
|
1,500
|
|
|
5/18/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
8.82
|
0
|
|
|
5/15/2020
|
+1.20 / +7.23%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
8.82
|
100
|
|
|
5/14/2020
|
-0.10 / -0.60%
|
15.90
|
16.60
|
15.90
|
16.60
|
15.98
|
8.22
|
900
|
|
|
5/13/2020
|
-1.40 / -7.73%
|
17.20
|
17.80
|
16.70
|
16.70
|
17.12
|
8.27
|
4,200
|
|
|
5/12/2020
|
-0.80 / -4.23%
|
17.10
|
18.10
|
17.10
|
18.10
|
17.11
|
8.97
|
8,200
|
|
|
5/11/2020
|
+0.90 / +5.00%
|
16.60
|
19.10
|
16.20
|
18.90
|
16.56
|
9.36
|
3,600
|
|
|
5/8/2020
|
0.00 / 0.00%
|
19.70
|
19.70
|
18.00
|
18.00
|
18.85
|
8.92
|
200
|
|
|
5/7/2020
|
-1.90 / -9.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.92
|
200
|
|
|
5/6/2020
|
+1.30 / +6.99%
|
20.10
|
20.10
|
16.80
|
19.90
|
17.08
|
9.86
|
3,400
|
|
|
5/5/2020
|
+1.40 / +8.14%
|
18.80
|
18.80
|
17.20
|
18.60
|
18.20
|
9.21
|
300
|
|
|
5/4/2020
|
+1.20 / +7.50%
|
17.20
|
17.20
|
16.50
|
17.20
|
16.62
|
8.52
|
1,200
|
|
|
4/29/2020
|
-0.40 / -2.44%
|
16.90
|
16.90
|
15.10
|
16.00
|
15.81
|
7.92
|
700
|
|
|
4/28/2020
|
-1.80 / -9.89%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.12
|
1,200
|
|
|
4/27/2020
|
-2.00 / -9.90%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
9.01
|
500
|
|
|
4/24/2020
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
10.01
|
0
|
|
|
4/23/2020
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
10.01
|
0
|
|
|