|
Closing price on 12/5/2024
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
21.70 |
| Volume |
2,700 |
| Split-adjusted Price |
21.80 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2024
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.70
|
21.80
|
21.80
|
21.80
|
2,700
|
|
|
12/4/2024
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.78
|
21.80
|
6,500
|
|
|
12/3/2024
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.70
|
21.80
|
21.79
|
21.80
|
4,800
|
|
|
12/2/2024
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.70
|
21.80
|
21.80
|
21.80
|
3,300
|
|
|
11/29/2024
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3,800
|
|
|
11/28/2024
|
-0.20 / -0.91%
|
21.70
|
21.80
|
21.20
|
21.80
|
21.73
|
21.80
|
9,700
|
|
|
11/27/2024
|
+0.20 / +0.92%
|
21.90
|
22.00
|
21.80
|
22.00
|
21.88
|
22.00
|
500
|
|
|
11/26/2024
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.78
|
21.80
|
400
|
|
|
11/25/2024
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
1,500
|
|
|
11/22/2024
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.96
|
21.80
|
1,000
|
|
|
11/21/2024
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.90
|
22.00
|
21.99
|
22.00
|
4,300
|
|
|
11/20/2024
|
+0.10 / +0.45%
|
21.90
|
22.20
|
21.90
|
22.10
|
22.04
|
22.10
|
500
|
|
|
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
|
|
|