Closing price on 1/25/2024
|
|
Open |
26.50 |
High |
26.50 |
Low |
26.20 |
Volume |
4,100 |
Split-adjusted Price |
24.43 |
|
|
CLH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/25/2024
|
+0.10 / +0.38%
|
26.50
|
26.50
|
26.20
|
26.20
|
26.32
|
24.43
|
4,100
|
|
1/24/2024
|
-0.10 / -0.38%
|
26.20
|
26.40
|
26.10
|
26.10
|
26.17
|
24.34
|
5,700
|
|
1/23/2024
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.20
|
26.20
|
26.23
|
24.43
|
1,100
|
|
1/22/2024
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.20
|
26.20
|
26.28
|
24.43
|
2,900
|
|
1/19/2024
|
+0.20 / +0.77%
|
25.90
|
26.20
|
25.80
|
26.20
|
25.91
|
24.43
|
5,100
|
|
1/18/2024
|
-0.30 / -1.14%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
24.24
|
1,000
|
|
1/17/2024
|
+0.30 / +1.15%
|
26.00
|
26.30
|
26.00
|
26.30
|
26.20
|
24.52
|
500
|
|
1/16/2024
|
0.00 / 0.00%
|
25.30
|
26.00
|
25.00
|
26.00
|
25.26
|
24.24
|
9,900
|
|
1/15/2024
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
24.24
|
0
|
|
1/12/2024
|
+0.10 / +0.39%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
24.24
|
800
|
|
1/11/2024
|
0.00 / 0.00%
|
26.00
|
26.40
|
25.90
|
25.90
|
26.01
|
24.15
|
2,600
|
|
1/10/2024
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
24.15
|
0
|
|
1/9/2024
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
24.15
|
0
|
|
1/8/2024
|
+0.80 / +3.19%
|
25.50
|
25.90
|
25.20
|
25.90
|
25.35
|
24.15
|
4,100
|
|
1/5/2024
|
0.00 / 0.00%
|
25.10
|
25.40
|
25.10
|
25.10
|
25.10
|
23.41
|
7,100
|
|
1/4/2024
|
-0.60 / -2.33%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
23.41
|
1,300
|
|
1/3/2024
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.30
|
25.70
|
25.52
|
23.96
|
1,800
|
|
1/2/2024
|
+0.50 / +1.98%
|
25.50
|
26.60
|
25.50
|
25.80
|
25.69
|
24.06
|
3,000
|
|
12/29/2023
|
+0.10 / +0.40%
|
25.20
|
25.30
|
25.20
|
25.30
|
25.23
|
23.59
|
300
|
|
12/28/2023
|
-0.10 / -0.40%
|
25.30
|
25.30
|
25.10
|
25.20
|
25.16
|
23.50
|
10,400
|
|
12/27/2023
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
23.59
|
0
|
|
12/26/2023
|
0.00 / 0.00%
|
25.30
|
25.40
|
25.30
|
25.30
|
25.33
|
23.59
|
2,400
|
|
12/25/2023
|
+0.40 / +1.61%
|
25.50
|
25.50
|
24.90
|
25.30
|
25.36
|
23.59
|
10,400
|
|
12/22/2023
|
-0.50 / -1.97%
|
25.30
|
25.30
|
24.90
|
24.90
|
25.14
|
23.22
|
700
|
|
12/21/2023
|
+0.40 / +1.60%
|
25.20
|
25.60
|
25.20
|
25.40
|
25.40
|
23.69
|
300
|
|
12/20/2023
|
+0.30 / +1.21%
|
24.70
|
25.00
|
24.70
|
25.00
|
24.83
|
23.31
|
4,300
|
|
12/19/2023
|
+0.10 / +0.41%
|
24.00
|
24.70
|
24.00
|
24.70
|
24.13
|
23.03
|
2,900
|
|
12/18/2023
|
-0.20 / -0.81%
|
24.00
|
24.80
|
23.90
|
24.60
|
24.54
|
22.94
|
8,300
|
|
12/15/2023
|
+0.30 / +1.22%
|
24.50
|
24.80
|
24.00
|
24.80
|
24.31
|
23.13
|
2,900
|
|
12/14/2023
|
+0.20 / +0.79%
|
25.20
|
25.50
|
25.10
|
25.50
|
25.28
|
22.85
|
1,300
|
|
|