Closing price on 10/2/2023
|
|
Open |
24.80 |
High |
24.90 |
Low |
24.80 |
Volume |
200 |
Split-adjusted Price |
20.21 |
|
|
CLH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/2/2023
|
+0.10 / +0.40%
|
24.80
|
24.90
|
24.80
|
24.90
|
24.85
|
20.21
|
200
|
|
9/29/2023
|
+0.40 / +1.64%
|
24.40
|
24.80
|
24.40
|
24.80
|
24.69
|
20.12
|
1,500
|
|
9/28/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.40
|
24.40
|
24.47
|
19.80
|
3,800
|
|
9/27/2023
|
0.00 / 0.00%
|
24.40
|
24.50
|
24.10
|
24.40
|
24.35
|
19.80
|
8,600
|
|
9/26/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.40
|
24.40
|
24.48
|
19.80
|
14,200
|
|
9/25/2023
|
-0.40 / -1.61%
|
24.80
|
24.80
|
24.40
|
24.40
|
24.52
|
19.80
|
10,400
|
|
9/22/2023
|
-0.20 / -0.80%
|
24.60
|
25.00
|
24.50
|
24.80
|
24.53
|
20.12
|
16,800
|
|
9/21/2023
|
-0.10 / -0.40%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
20.29
|
2,100
|
|
9/20/2023
|
+0.20 / +0.80%
|
25.00
|
25.10
|
25.00
|
25.10
|
25.02
|
20.37
|
3,300
|
|
9/19/2023
|
+0.30 / +1.22%
|
25.00
|
25.00
|
24.80
|
24.90
|
24.90
|
20.21
|
1,100
|
|
9/18/2023
|
-0.20 / -0.81%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.73
|
19.96
|
3,100
|
|
9/15/2023
|
+0.10 / +0.40%
|
24.80
|
24.80
|
24.70
|
24.80
|
24.73
|
20.12
|
800
|
|
9/14/2023
|
-0.20 / -0.80%
|
24.80
|
24.90
|
24.70
|
24.70
|
24.81
|
20.04
|
2,100
|
|
9/13/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
24.90
|
24.94
|
20.21
|
2,700
|
|
9/12/2023
|
+0.30 / +1.22%
|
24.80
|
24.90
|
24.80
|
24.90
|
24.84
|
20.21
|
2,000
|
|
9/11/2023
|
-0.40 / -1.60%
|
25.00
|
25.10
|
24.50
|
24.60
|
24.81
|
19.96
|
18,100
|
|
9/8/2023
|
-0.30 / -1.19%
|
25.00
|
25.10
|
25.00
|
25.00
|
25.00
|
20.29
|
13,100
|
|
9/7/2023
|
-0.10 / -0.39%
|
25.40
|
25.40
|
24.90
|
25.30
|
25.03
|
20.53
|
18,000
|
|
9/6/2023
|
+0.20 / +0.79%
|
25.20
|
25.40
|
25.00
|
25.40
|
25.18
|
20.61
|
3,600
|
|
9/5/2023
|
-0.70 / -2.70%
|
25.80
|
25.80
|
23.40
|
25.20
|
23.95
|
20.45
|
97,000
|
|
8/31/2023
|
+0.10 / +0.39%
|
25.80
|
25.90
|
25.80
|
25.90
|
25.81
|
21.02
|
1,200
|
|
8/30/2023
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.80
|
25.80
|
25.87
|
20.94
|
1,300
|
|
8/29/2023
|
+0.10 / +0.39%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
20.94
|
400
|
|
8/28/2023
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.97
|
20.85
|
2,300
|
|
8/25/2023
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.60
|
25.80
|
25.77
|
20.94
|
700
|
|
8/24/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.91
|
20.94
|
4,200
|
|
8/23/2023
|
+0.30 / +1.18%
|
25.70
|
25.80
|
25.70
|
25.80
|
25.80
|
20.94
|
2,900
|
|
8/22/2023
|
-0.50 / -1.92%
|
25.60
|
25.60
|
25.50
|
25.50
|
25.50
|
20.69
|
4,000
|
|
8/21/2023
|
+0.40 / +1.56%
|
25.60
|
26.00
|
25.50
|
26.00
|
25.55
|
21.10
|
2,200
|
|
8/18/2023
|
-0.60 / -2.29%
|
26.00
|
26.00
|
25.60
|
25.60
|
25.71
|
20.77
|
7,900
|
|
|