|
Closing price on 9/10/2024
|
|
| Open |
22.30 |
| High |
22.90 |
| Low |
21.90 |
| Volume |
7,600 |
| Split-adjusted Price |
22.50 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2024
|
+0.30 / +1.35%
|
22.30
|
22.90
|
21.90
|
22.50
|
22.14
|
22.50
|
7,600
|
|
|
9/9/2024
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
0
|
|
|
9/6/2024
|
-0.50 / -2.20%
|
22.60
|
22.60
|
22.20
|
22.20
|
22.29
|
22.20
|
3,000
|
|
|
9/5/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
200
|
|
|
9/4/2024
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.74
|
22.70
|
1,600
|
|
|
8/30/2024
|
+0.30 / +1.32%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
6,200
|
|
|
8/29/2024
|
+0.40 / +1.79%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.77
|
22.70
|
300
|
|
|
8/28/2024
|
-0.30 / -1.33%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
3,200
|
|
|
8/27/2024
|
-0.40 / -1.74%
|
22.90
|
22.90
|
22.60
|
22.60
|
22.67
|
22.60
|
1,200
|
|
|
8/26/2024
|
-0.20 / -0.86%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.02
|
23.00
|
1,000
|
|
|
8/23/2024
|
+0.20 / +0.87%
|
22.90
|
23.20
|
22.90
|
23.20
|
23.02
|
23.20
|
1,600
|
|
|
8/22/2024
|
+0.30 / +1.32%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.02
|
23.00
|
1,300
|
|
|
8/21/2024
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.80
|
22.70
|
300
|
|
|
8/20/2024
|
+0.20 / +0.88%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.76
|
22.90
|
800
|
|
|
8/19/2024
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.50
|
22.70
|
22.73
|
22.70
|
4,300
|
|
|
8/16/2024
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.74
|
22.80
|
3,600
|
|
|
8/15/2024
|
0.00 / 0.00%
|
22.30
|
22.80
|
22.30
|
22.80
|
22.68
|
22.80
|
400
|
|
|
8/14/2024
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
100
|
|
|
8/13/2024
|
+0.20 / +0.88%
|
22.60
|
22.80
|
22.40
|
22.80
|
22.51
|
22.80
|
3,900
|
|
|
8/12/2024
|
-0.30 / -1.31%
|
22.90
|
22.90
|
22.60
|
22.60
|
22.74
|
22.60
|
1,300
|
|
|
8/9/2024
|
+0.40 / +1.78%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.51
|
22.90
|
3,700
|
|
|
8/8/2024
|
-0.30 / -1.32%
|
22.80
|
23.00
|
22.50
|
22.50
|
22.71
|
22.50
|
2,100
|
|
|
8/7/2024
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.40
|
22.80
|
22.83
|
22.80
|
2,700
|
|
|
8/6/2024
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.90
|
23.00
|
22.98
|
23.00
|
12,400
|
|
|
8/5/2024
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.90
|
23.00
|
23.00
|
23.00
|
18,100
|
|
|
8/2/2024
|
-0.60 / -2.54%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2,000
|
|
|
8/1/2024
|
-0.20 / -0.84%
|
23.10
|
23.60
|
23.00
|
23.60
|
23.17
|
23.60
|
10,500
|
|
|
7/31/2024
|
+0.70 / +3.03%
|
23.40
|
24.30
|
23.40
|
23.80
|
23.92
|
23.80
|
9,400
|
|
|
7/30/2024
|
+0.10 / +0.43%
|
23.00
|
23.10
|
22.90
|
23.10
|
23.03
|
23.10
|
6,800
|
|
|
7/29/2024
|
-0.10 / -0.43%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.01
|
23.00
|
12,400
|
|
|