|
Closing price on 11/19/2024
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.70 |
| Volume |
1,000 |
| Split-adjusted Price |
22.00 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.70
|
22.00
|
21.89
|
22.00
|
1,000
|
|
|
11/18/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
100
|
|
|
11/15/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
700
|
|
|
11/14/2024
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.17
|
22.00
|
600
|
|
|
11/13/2024
|
+0.10 / +0.45%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.07
|
22.10
|
1,400
|
|
|
11/12/2024
|
-0.20 / -0.90%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
200
|
|
|
11/11/2024
|
+0.30 / +1.37%
|
21.90
|
22.30
|
21.90
|
22.20
|
22.02
|
22.20
|
2,100
|
|
|
11/8/2024
|
-0.20 / -0.90%
|
22.00
|
22.00
|
21.80
|
21.90
|
21.87
|
21.90
|
2,800
|
|
|
11/7/2024
|
+0.10 / +0.45%
|
22.10
|
22.10
|
22.00
|
22.10
|
22.03
|
22.10
|
1,400
|
|
|
11/6/2024
|
-0.20 / -0.90%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
300
|
|
|
11/5/2024
|
-0.10 / -0.45%
|
22.00
|
22.30
|
22.00
|
22.20
|
22.08
|
22.20
|
4,600
|
|
|
11/4/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
0
|
|
|
11/1/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
0
|
|
|
10/31/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
500
|
|
|
10/30/2024
|
+0.10 / +0.45%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
500
|
|
|
10/29/2024
|
0.00 / 0.00%
|
22.10
|
22.20
|
22.10
|
22.20
|
22.17
|
22.20
|
1,500
|
|
|
10/28/2024
|
-0.30 / -1.33%
|
22.50
|
22.50
|
22.00
|
22.20
|
22.08
|
22.20
|
3,400
|
|
|
10/25/2024
|
+0.40 / +1.81%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.32
|
22.50
|
500
|
|
|
10/24/2024
|
-0.40 / -1.78%
|
22.30
|
22.30
|
22.10
|
22.10
|
22.28
|
22.10
|
4,900
|
|
|
10/23/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0
|
|
|
10/22/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
600
|
|
|
10/21/2024
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
4,000
|
|
|
10/18/2024
|
0.00 / 0.00%
|
22.30
|
22.70
|
22.20
|
22.70
|
22.46
|
22.70
|
7,300
|
|
|
10/17/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.61
|
22.70
|
21,500
|
|
|
10/16/2024
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
1,400
|
|
|
10/15/2024
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
900
|
|
|
10/14/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
2,600
|
|
|
10/11/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
2,500
|
|
|
10/10/2024
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.70
|
22.70
|
9,800
|
|
|
10/9/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.89
|
22.70
|
1,600
|
|
|