|
Closing price on 8/16/2018
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.70 |
| Volume |
0 |
| Split-adjusted Price |
6.68 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2018
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.68
|
0
|
|
|
8/15/2018
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.68
|
6.68
|
96,200
|
|
|
8/14/2018
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.58
|
6.64
|
100,100
|
|
|
8/13/2018
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.68
|
80,000
|
|
|
8/10/2018
|
0.00 / 0.00%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.68
|
6.72
|
61,900
|
|
|
8/9/2018
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.70
|
6.72
|
40,000
|
|
|
8/8/2018
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.65
|
6.68
|
30,000
|
|
|
8/7/2018
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.68
|
0
|
|
|
8/6/2018
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.68
|
0
|
|
|
8/3/2018
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.66
|
6.68
|
50,000
|
|
|
8/2/2018
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.68
|
0
|
|
|
8/1/2018
|
-0.20 / -1.26%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.68
|
30,000
|
|
|
7/31/2018
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.76
|
0
|
|
|
7/30/2018
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.76
|
0
|
|
|
7/27/2018
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.76
|
0
|
|
|
7/26/2018
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.76
|
0
|
|
|
7/25/2018
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.76
|
0
|
|
|
7/24/2018
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.76
|
0
|
|
|
7/23/2018
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.76
|
30,000
|
|
|
7/20/2018
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.81
|
39,000
|
|
|
7/19/2018
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.68
|
0
|
|
|
7/18/2018
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.60
|
6.68
|
20,100
|
|
|
7/17/2018
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.68
|
0
|
|
|
7/16/2018
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.68
|
0
|
|
|
7/13/2018
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.68
|
100
|
|
|
7/12/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.81
|
0
|
|
|
7/11/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.81
|
0
|
|
|
7/10/2018
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.81
|
400
|
|
|
7/9/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.02
|
500
|
|
|
7/6/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.02
|
400
|
|
|