|
Closing price on 10/15/2024
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
22.80 |
| Volume |
900 |
| Split-adjusted Price |
20.65 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2024
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.65
|
900
|
|
|
10/14/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
20.56
|
2,600
|
|
|
10/11/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
20.56
|
2,500
|
|
|
10/10/2024
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.70
|
20.56
|
9,800
|
|
|
10/9/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.89
|
20.56
|
1,600
|
|
|
10/8/2024
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.60
|
22.70
|
22.70
|
20.56
|
2,500
|
|
|
10/7/2024
|
0.00 / 0.00%
|
22.40
|
22.80
|
22.40
|
22.70
|
22.70
|
20.56
|
8,600
|
|
|
10/4/2024
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.40
|
22.70
|
22.55
|
20.56
|
2,700
|
|
|
10/3/2024
|
0.00 / 0.00%
|
22.30
|
22.70
|
22.00
|
22.70
|
22.05
|
20.56
|
6,900
|
|
|
10/2/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
20.56
|
0
|
|
|
10/1/2024
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.70
|
22.70
|
22.77
|
20.56
|
1,500
|
|
|
9/30/2024
|
-0.10 / -0.44%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.30
|
20.47
|
200
|
|
|
9/27/2024
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.73
|
20.56
|
400
|
|
|
9/26/2024
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.65
|
600
|
|
|
9/25/2024
|
+0.30 / +1.33%
|
22.50
|
22.80
|
22.00
|
22.80
|
22.15
|
20.65
|
5,800
|
|
|
9/24/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.38
|
500
|
|
|
9/23/2024
|
-0.30 / -1.32%
|
22.10
|
22.50
|
22.10
|
22.50
|
22.43
|
20.38
|
600
|
|
|
9/20/2024
|
+0.30 / +1.33%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.65
|
100
|
|
|
9/19/2024
|
+0.10 / +0.45%
|
22.20
|
22.50
|
22.00
|
22.50
|
22.16
|
20.38
|
4,000
|
|
|
9/18/2024
|
-0.10 / -0.44%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
20.29
|
1,500
|
|
|
9/17/2024
|
-0.50 / -2.17%
|
22.50
|
22.50
|
22.00
|
22.50
|
22.46
|
20.38
|
11,000
|
|
|
9/16/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.83
|
5,100
|
|
|
9/13/2024
|
+0.70 / +3.14%
|
22.90
|
23.20
|
22.90
|
23.00
|
23.04
|
20.83
|
3,900
|
|
|
9/12/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
20.20
|
0
|
|
|
9/11/2024
|
-0.20 / -0.89%
|
22.40
|
22.40
|
22.30
|
22.30
|
22.32
|
20.20
|
500
|
|
|
9/10/2024
|
+0.30 / +1.35%
|
22.30
|
22.90
|
21.90
|
22.50
|
22.14
|
20.38
|
7,600
|
|
|
9/9/2024
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
20.11
|
0
|
|
|
9/6/2024
|
-0.50 / -2.20%
|
22.60
|
22.60
|
22.20
|
22.20
|
22.29
|
20.11
|
3,000
|
|
|
9/5/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
20.56
|
200
|
|
|
9/4/2024
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.74
|
20.56
|
1,600
|
|
|