|
Closing price on 7/23/2024
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
22.90 |
| Volume |
5,100 |
| Split-adjusted Price |
22.90 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2024
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.90
|
22.90
|
22.99
|
22.90
|
5,100
|
|
|
7/22/2024
|
-0.30 / -1.28%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.01
|
23.10
|
37,000
|
|
|
7/19/2024
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
900
|
|
|
7/18/2024
|
0.00 / 0.00%
|
23.10
|
23.40
|
23.00
|
23.40
|
23.12
|
23.40
|
4,000
|
|
|
7/17/2024
|
+0.20 / +0.86%
|
23.20
|
23.40
|
22.80
|
23.40
|
23.02
|
23.40
|
13,500
|
|
|
7/16/2024
|
+0.10 / +0.43%
|
23.00
|
23.40
|
23.00
|
23.20
|
23.14
|
23.20
|
9,500
|
|
|
7/15/2024
|
-0.30 / -1.28%
|
23.40
|
23.40
|
23.00
|
23.10
|
23.01
|
23.10
|
15,100
|
|
|
7/12/2024
|
+0.60 / +2.63%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.02
|
23.40
|
11,500
|
|
|
7/11/2024
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.70
|
22.80
|
22.71
|
22.80
|
7,000
|
|
|
7/10/2024
|
-0.10 / -0.43%
|
22.70
|
22.90
|
22.70
|
22.90
|
22.72
|
22.90
|
3,600
|
|
|
7/9/2024
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.77
|
23.00
|
2,800
|
|
|
7/8/2024
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.76
|
23.00
|
7,500
|
|
|
7/5/2024
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.71
|
23.00
|
6,700
|
|
|
7/4/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
300
|
|
|
7/3/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
200
|
|
|
7/2/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
100
|
|
|
7/1/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
300
|
|
|
6/28/2024
|
-0.40 / -1.71%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.06
|
23.00
|
8,800
|
|
|
6/27/2024
|
0.00 / 0.00%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.03
|
23.40
|
1,300
|
|
|
6/26/2024
|
+0.40 / +1.74%
|
23.00
|
23.40
|
22.70
|
23.40
|
22.90
|
23.40
|
4,300
|
|
|
6/25/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3,200
|
|
|
6/24/2024
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.70
|
23.00
|
22.95
|
23.00
|
40,700
|
|
|
6/21/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.10
|
23.00
|
22.40
|
23.00
|
12,500
|
|
|
6/20/2024
|
0.00 / 0.00%
|
24.30
|
24.30
|
22.30
|
23.00
|
23.03
|
23.00
|
5,500
|
|
|
6/19/2024
|
-0.10 / -0.43%
|
24.20
|
24.20
|
22.30
|
23.00
|
22.98
|
23.00
|
8,300
|
|
|
6/18/2024
|
+1.10 / +5.00%
|
22.10
|
24.20
|
22.10
|
23.10
|
23.12
|
23.10
|
35,500
|
|
|
6/17/2024
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.04
|
22.00
|
9,400
|
|
|
6/14/2024
|
+0.60 / +2.79%
|
21.40
|
22.50
|
21.40
|
22.10
|
21.89
|
22.10
|
22,100
|
|
|
6/13/2024
|
0.00 / 0.00%
|
21.70
|
21.70
|
20.00
|
21.50
|
21.40
|
21.50
|
17,000
|
|
|
6/12/2024
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.50
|
21.50
|
21.51
|
21.50
|
5,500
|
|
|