|
Closing price on 11/27/2020
|
|
| Open |
19.60 |
| High |
19.80 |
| Low |
19.60 |
| Volume |
5,400 |
| Split-adjusted Price |
12.64 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2020
|
+0.30 / +1.54%
|
19.60
|
19.80
|
19.60
|
19.80
|
19.72
|
12.64
|
5,400
|
|
|
11/26/2020
|
+0.20 / +1.04%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.37
|
12.45
|
300
|
|
|
11/25/2020
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.30
|
19.30
|
19.31
|
12.32
|
5,100
|
|
|
11/24/2020
|
+0.40 / +2.12%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.13
|
12.32
|
16,200
|
|
|
11/23/2020
|
+0.50 / +2.72%
|
18.40
|
18.90
|
18.40
|
18.90
|
18.62
|
12.07
|
4,500
|
|
|
11/20/2020
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
11.75
|
700
|
|
|
11/19/2020
|
-0.20 / -1.08%
|
18.40
|
18.40
|
18.30
|
18.30
|
18.36
|
11.68
|
1,000
|
|
|
11/18/2020
|
+0.20 / +1.09%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
11.81
|
100
|
|
|
11/17/2020
|
+0.30 / +1.67%
|
18.00
|
18.40
|
18.00
|
18.30
|
18.05
|
11.68
|
2,300
|
|
|
11/16/2020
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.90
|
11.49
|
4,700
|
|
|
11/13/2020
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
11.30
|
0
|
|
|
11/12/2020
|
+0.30 / +1.72%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.55
|
11.30
|
200
|
|
|
11/11/2020
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
11.11
|
0
|
|
|
11/10/2020
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.41
|
11.11
|
1,400
|
|
|
11/9/2020
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.25
|
11.04
|
2,500
|
|
|
11/6/2020
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
10.98
|
0
|
|
|
11/5/2020
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
10.98
|
5,100
|
|
|
11/4/2020
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.19
|
10.98
|
3,300
|
|
|
11/3/2020
|
+0.60 / +3.66%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.85
|
500
|
|
|
11/2/2020
|
-0.50 / -2.96%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
10.47
|
800
|
|
|
10/30/2020
|
+0.70 / +4.32%
|
17.30
|
17.30
|
16.60
|
16.90
|
16.86
|
10.79
|
1,200
|
|
|
10/29/2020
|
-0.60 / -3.57%
|
17.50
|
17.50
|
16.10
|
16.20
|
16.38
|
10.34
|
7,300
|
|
|
10/28/2020
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.88
|
10.72
|
3,500
|
|
|
10/27/2020
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.18
|
10.85
|
1,100
|
|
|
10/26/2020
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
10.92
|
5,100
|
|
|
10/23/2020
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.05
|
10.92
|
4,000
|
|
|
10/22/2020
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
10.92
|
100
|
|
|
10/21/2020
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
10.98
|
1,300
|
|
|
10/20/2020
|
+0.70 / +4.24%
|
16.80
|
17.20
|
16.60
|
17.20
|
16.95
|
10.98
|
9,300
|
|
|
10/19/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.53
|
0
|
|
|