|
Closing price on 9/23/2021
|
|
| Open |
26.30 |
| High |
26.40 |
| Low |
26.00 |
| Volume |
18,600 |
| Split-adjusted Price |
18.83 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2021
|
+0.10 / +0.38%
|
26.30
|
26.40
|
26.00
|
26.30
|
26.34
|
18.83
|
18,600
|
|
|
9/22/2021
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.00
|
26.20
|
26.02
|
18.76
|
9,300
|
|
|
9/21/2021
|
-0.30 / -1.13%
|
26.50
|
26.50
|
26.20
|
26.20
|
26.33
|
18.76
|
24,000
|
|
|
9/20/2021
|
0.00 / 0.00%
|
26.60
|
27.70
|
26.50
|
26.50
|
27.01
|
18.98
|
19,400
|
|
|
9/17/2021
|
+0.30 / +1.15%
|
26.30
|
26.80
|
26.30
|
26.50
|
26.33
|
18.98
|
3,000
|
|
|
9/16/2021
|
0.00 / 0.00%
|
26.20
|
27.00
|
26.10
|
26.20
|
26.67
|
18.76
|
4,800
|
|
|
9/15/2021
|
+1.70 / +6.94%
|
25.00
|
26.50
|
25.00
|
26.20
|
25.74
|
18.76
|
4,700
|
|
|
9/14/2021
|
+0.50 / +2.08%
|
24.40
|
24.50
|
24.40
|
24.50
|
24.50
|
17.54
|
6,240
|
|
|
9/13/2021
|
+0.30 / +1.27%
|
24.00
|
24.10
|
23.80
|
24.00
|
23.96
|
17.19
|
11,100
|
|
|
9/10/2021
|
+0.10 / +0.42%
|
23.60
|
23.70
|
23.60
|
23.70
|
23.60
|
16.97
|
1,700
|
|
|
9/9/2021
|
+0.20 / +0.85%
|
23.90
|
23.90
|
23.60
|
23.60
|
23.60
|
16.90
|
400
|
|
|
9/8/2021
|
-0.10 / -0.43%
|
23.40
|
23.80
|
23.40
|
23.40
|
23.40
|
16.76
|
3,600
|
|
|
9/7/2021
|
-0.30 / -1.26%
|
23.90
|
23.90
|
23.40
|
23.50
|
23.48
|
16.83
|
9,200
|
|
|
9/6/2021
|
+0.50 / +2.15%
|
23.30
|
24.00
|
23.30
|
23.80
|
23.70
|
17.04
|
4,600
|
|
|
9/1/2021
|
+0.20 / +0.87%
|
23.10
|
23.50
|
23.10
|
23.30
|
23.21
|
16.68
|
15,900
|
|
|
8/31/2021
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.10
|
23.10
|
23.16
|
16.54
|
1,900
|
|
|
8/30/2021
|
+0.70 / +3.11%
|
22.50
|
23.20
|
22.50
|
23.20
|
22.86
|
16.61
|
4,900
|
|
|
8/27/2021
|
-0.50 / -2.17%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
16.11
|
500
|
|
|
8/26/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
16.47
|
0
|
|
|
8/25/2021
|
+0.70 / +3.14%
|
22.30
|
23.00
|
22.30
|
23.00
|
22.63
|
16.47
|
1,900
|
|
|
8/24/2021
|
0.00 / 0.00%
|
22.40
|
22.90
|
22.30
|
22.30
|
22.56
|
15.97
|
8,200
|
|
|
8/23/2021
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
15.97
|
5,800
|
|
|
8/20/2021
|
-0.10 / -0.44%
|
22.50
|
23.00
|
22.20
|
22.40
|
22.55
|
16.04
|
14,900
|
|
|
8/19/2021
|
+0.40 / +1.81%
|
22.10
|
22.50
|
22.10
|
22.50
|
22.32
|
16.11
|
15,500
|
|
|
8/18/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.00
|
22.10
|
22.12
|
15.83
|
11,300
|
|
|
8/17/2021
|
+0.60 / +2.79%
|
22.00
|
22.10
|
21.80
|
22.10
|
22.01
|
15.83
|
15,900
|
|
|
8/16/2021
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.50
|
21.50
|
22.00
|
15.40
|
4,400
|
|
|
8/13/2021
|
-0.40 / -1.83%
|
21.90
|
22.00
|
21.50
|
21.50
|
21.58
|
15.40
|
12,000
|
|
|
8/12/2021
|
+0.30 / +1.39%
|
22.00
|
22.50
|
21.90
|
21.90
|
22.16
|
15.68
|
9,700
|
|
|
8/11/2021
|
+0.10 / +0.47%
|
21.50
|
22.00
|
21.50
|
21.60
|
21.50
|
15.47
|
5,400
|
|
|