|
Closing price on 5/26/2026
|
|
| Open |
20.10 |
| High |
20.10 |
| Low |
20.10 |
| Volume |
5,300 |
| Split-adjusted Price |
20.10 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
-0.40 / -1.95%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
5,300
|
|
|
5/25/2026
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.10
|
20.50
|
20.12
|
20.50
|
2,200
|
|
|
5/22/2026
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6,700
|
|
|
5/21/2026
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.10
|
20.50
|
20.46
|
20.50
|
1,600
|
|
|
5/20/2026
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.40
|
20.50
|
20.52
|
20.50
|
13,800
|
|
|
5/19/2026
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.90
|
22.90
|
23.00
|
20.40
|
24,700
|
|
|
5/18/2026
|
-0.20 / -0.86%
|
23.40
|
23.40
|
23.00
|
23.10
|
23.24
|
20.58
|
18,400
|
|
|
5/15/2026
|
+0.30 / +1.30%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.20
|
20.76
|
3,200
|
|
|
5/14/2026
|
+0.10 / +0.44%
|
22.90
|
23.30
|
22.90
|
23.00
|
22.99
|
20.49
|
9,400
|
|
|
5/13/2026
|
-0.20 / -0.87%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.92
|
20.40
|
5,300
|
|
|
5/12/2026
|
0.00 / 0.00%
|
22.80
|
23.10
|
22.80
|
23.10
|
22.95
|
20.58
|
200
|
|
|
5/11/2026
|
+0.30 / +1.32%
|
23.00
|
23.40
|
22.80
|
23.10
|
22.94
|
20.58
|
16,900
|
|
|
5/8/2026
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.31
|
0
|
|
|
5/7/2026
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.74
|
20.31
|
700
|
|
|
5/6/2026
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.70
|
20.40
|
400
|
|
|
5/5/2026
|
+0.30 / +1.33%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.62
|
20.40
|
600
|
|
|
5/4/2026
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
20.13
|
500
|
|
|
4/29/2026
|
+0.20 / +0.89%
|
22.40
|
22.60
|
22.40
|
22.60
|
22.41
|
20.13
|
2,300
|
|
|
4/28/2026
|
-0.10 / -0.44%
|
22.40
|
22.70
|
22.30
|
22.40
|
22.40
|
19.95
|
2,700
|
|
|
4/24/2026
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.04
|
600
|
|
|
4/23/2026
|
-0.30 / -1.32%
|
22.30
|
22.50
|
22.30
|
22.50
|
22.41
|
20.04
|
7,100
|
|
|
4/22/2026
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.31
|
0
|
|
|
4/21/2026
|
+0.70 / +3.17%
|
22.30
|
22.80
|
22.30
|
22.80
|
22.51
|
20.31
|
4,100
|
|
|
4/20/2026
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
19.69
|
0
|
|
|
4/17/2026
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.13
|
19.69
|
3,900
|
|
|
4/16/2026
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.10
|
22.10
|
22.25
|
19.69
|
1,900
|
|
|
4/15/2026
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
19.69
|
1,700
|
|
|
4/14/2026
|
-0.10 / -0.45%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.02
|
19.69
|
2,500
|
|
|
4/13/2026
|
+0.20 / +0.91%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.06
|
19.78
|
9,200
|
|
|
4/10/2026
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.60
|
11,900
|
|
|