|
Closing price on 10/6/2020
|
|
| Open |
16.50 |
| High |
16.80 |
| Low |
16.50 |
| Volume |
8,500 |
| Split-adjusted Price |
10.66 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2020
|
+0.20 / +1.21%
|
16.50
|
16.80
|
16.50
|
16.70
|
16.52
|
10.66
|
8,500
|
|
|
10/5/2020
|
+0.50 / +3.13%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.17
|
10.53
|
8,800
|
|
|
10/2/2020
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.21
|
100
|
|
|
10/1/2020
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
10.47
|
0
|
|
|
9/30/2020
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
10.47
|
200
|
|
|
9/29/2020
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
10.41
|
0
|
|
|
9/28/2020
|
-0.60 / -3.55%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.35
|
10.41
|
1,000
|
|
|
9/25/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.55
|
10.79
|
1,700
|
|
|
9/24/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.79
|
100
|
|
|
9/23/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.79
|
0
|
|
|
9/22/2020
|
+0.40 / +2.42%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.49
|
10.79
|
1,500
|
|
|
9/21/2020
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.53
|
1,600
|
|
|
9/18/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.72
|
10,300
|
|
|
9/17/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.72
|
100
|
|
|
9/16/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.72
|
200
|
|
|
9/15/2020
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.72
|
100
|
|
|
9/14/2020
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.00
|
16.50
|
16.41
|
10.53
|
25,000
|
|
|
9/11/2020
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.50
|
16.50
|
10.53
|
11,300
|
|
|
9/10/2020
|
+1.20 / +7.84%
|
15.40
|
16.50
|
15.40
|
16.50
|
16.05
|
10.53
|
3,200
|
|
|
9/9/2020
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.77
|
100
|
|
|
9/8/2020
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.77
|
0
|
|
|
9/7/2020
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.77
|
0
|
|
|
9/4/2020
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.77
|
5,000
|
|
|
9/3/2020
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.29
|
9.58
|
2,200
|
|
|
9/1/2020
|
-0.30 / -1.96%
|
15.30
|
15.30
|
14.80
|
15.00
|
15.14
|
9.58
|
1,600
|
|
|
8/31/2020
|
+0.20 / +1.32%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.18
|
9.77
|
1,500
|
|
|
8/28/2020
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
9.64
|
0
|
|
|
8/27/2020
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.04
|
9.64
|
2,000
|
|
|
8/26/2020
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.58
|
2,900
|
|
|
8/25/2020
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
9.64
|
1,500
|
|
|