|
Closing price on 10/17/2025
|
|
| Open |
22.70 |
| High |
22.70 |
| Low |
22.60 |
| Volume |
7,200 |
| Split-adjusted Price |
22.60 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2025
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.61
|
22.60
|
7,200
|
|
|
10/16/2025
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.65
|
22.60
|
400
|
|
|
10/15/2025
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.65
|
22.50
|
400
|
|
|
10/14/2025
|
-0.20 / -0.88%
|
22.50
|
22.70
|
22.50
|
22.50
|
22.51
|
22.50
|
3,500
|
|
|
10/13/2025
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.53
|
22.70
|
27,000
|
|
|
10/10/2025
|
-0.20 / -0.88%
|
22.50
|
22.80
|
22.50
|
22.50
|
22.51
|
22.50
|
4,700
|
|
|
10/9/2025
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.30
|
22.70
|
22.52
|
22.70
|
3,100
|
|
|
10/8/2025
|
+0.20 / +0.89%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
100
|
|
|
10/7/2025
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.50
|
22.50
|
18,500
|
|
|
10/6/2025
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.52
|
22.50
|
500
|
|
|
10/3/2025
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.52
|
22.50
|
7,300
|
|
|
10/2/2025
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
48,000
|
|
|
10/1/2025
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.61
|
22.60
|
2,000
|
|
|
9/30/2025
|
+0.20 / +0.89%
|
22.50
|
22.60
|
22.40
|
22.60
|
22.42
|
22.60
|
5,900
|
|
|
9/29/2025
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.40
|
22.40
|
22.43
|
22.40
|
2,500
|
|
|
9/26/2025
|
+0.10 / +0.45%
|
22.50
|
22.90
|
22.40
|
22.40
|
22.59
|
22.40
|
7,700
|
|
|
9/25/2025
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.34
|
22.30
|
3,100
|
|
|
9/24/2025
|
-0.10 / -0.45%
|
22.50
|
22.50
|
22.10
|
22.30
|
22.37
|
22.30
|
1,100
|
|
|
9/23/2025
|
+0.20 / +0.90%
|
22.20
|
22.50
|
22.20
|
22.40
|
22.32
|
22.40
|
3,100
|
|
|
9/22/2025
|
0.00 / 0.00%
|
22.10
|
22.60
|
22.10
|
22.20
|
22.26
|
22.20
|
24,100
|
|
|
9/19/2025
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.10
|
22.20
|
22.24
|
22.20
|
6,700
|
|
|
9/18/2025
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.23
|
22.30
|
700
|
|
|
9/17/2025
|
+0.30 / +1.36%
|
22.40
|
22.40
|
22.20
|
22.40
|
22.26
|
22.40
|
700
|
|
|
9/16/2025
|
-0.20 / -0.90%
|
22.20
|
22.40
|
22.10
|
22.10
|
22.28
|
22.10
|
5,200
|
|
|
9/15/2025
|
+0.20 / +0.90%
|
22.10
|
22.40
|
22.10
|
22.30
|
22.12
|
22.30
|
17,000
|
|
|
9/12/2025
|
+0.30 / +1.38%
|
21.80
|
22.30
|
21.80
|
22.10
|
21.95
|
22.10
|
8,000
|
|
|
9/11/2025
|
+0.10 / +0.46%
|
21.70
|
21.80
|
21.60
|
21.80
|
21.69
|
21.80
|
24,700
|
|
|
9/10/2025
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.70
|
21.70
|
21.75
|
21.70
|
4,600
|
|
|
9/9/2025
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
0
|
|
|
9/8/2025
|
+0.20 / +0.93%
|
21.50
|
21.70
|
21.50
|
21.60
|
21.61
|
21.60
|
4,500
|
|
|