|
Closing price on 12/1/2016
|
|
| Open |
13.50 |
| High |
14.50 |
| Low |
13.50 |
| Volume |
1,100 |
| Split-adjusted Price |
4.97 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2016
|
-0.20 / -1.36%
|
13.50
|
14.50
|
13.50
|
14.50
|
14.41
|
4.97
|
1,100
|
|
|
11/30/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
5.04
|
0
|
|
|
11/29/2016
|
+0.20 / +1.38%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
5.04
|
500
|
|
|
11/28/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.97
|
1,800
|
|
|
11/25/2016
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.97
|
2,000
|
|
|
11/24/2016
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.50
|
5.04
|
1,100
|
|
|
11/23/2016
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.51
|
5.04
|
13,900
|
|
|
11/22/2016
|
-0.20 / -1.34%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
5.04
|
4,000
|
|
|
11/21/2016
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.71
|
5.11
|
10,500
|
|
|
11/18/2016
|
+0.30 / +2.05%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.11
|
100
|
|
|
11/17/2016
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.01
|
1,000
|
|
|
11/16/2016
|
0.00 / 0.00%
|
14.50
|
15.00
|
13.60
|
15.00
|
14.17
|
5.15
|
22,900
|
|
|
11/15/2016
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.64
|
5.15
|
20,600
|
|
|
11/14/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.15
|
1,300
|
|
|
11/11/2016
|
+0.10 / +0.67%
|
13.60
|
15.00
|
13.60
|
15.00
|
14.96
|
5.15
|
9,100
|
|
|
11/10/2016
|
+1.30 / +9.56%
|
14.50
|
14.90
|
12.60
|
14.90
|
14.54
|
5.11
|
9,300
|
|
|
11/9/2016
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.67
|
0
|
|
|
11/8/2016
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.67
|
0
|
|
|
11/7/2016
|
-1.40 / -9.33%
|
15.00
|
15.00
|
13.60
|
13.60
|
14.72
|
4.67
|
1,000
|
|
|
11/4/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.15
|
6,500
|
|
|
11/3/2016
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.02
|
5.15
|
5,200
|
|
|
11/2/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.15
|
2,500
|
|
|
11/1/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.15
|
0
|
|
|
10/31/2016
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.15
|
600
|
|
|
10/28/2016
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.08
|
7,500
|
|
|
10/27/2016
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.08
|
0
|
|
|
10/26/2016
|
0.00 / 0.00%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.19
|
5.08
|
1,300
|
|
|
10/25/2016
|
-0.60 / -3.90%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.08
|
1,700
|
|
|
10/24/2016
|
+0.60 / +4.05%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
5.28
|
150
|
|
|
10/21/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.80
|
14.80
|
15.40
|
5.08
|
1,300
|
|
|