|
Closing price on 2/10/2025
|
|
| Open |
22.90 |
| High |
23.00 |
| Low |
22.20 |
| Volume |
5,900 |
| Split-adjusted Price |
20.47 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2025
|
-0.40 / -1.74%
|
22.90
|
23.00
|
22.20
|
22.60
|
22.66
|
20.47
|
5,900
|
|
|
2/7/2025
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.83
|
1,200
|
|
|
2/6/2025
|
-0.30 / -1.29%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.83
|
1,000
|
|
|
2/5/2025
|
+0.30 / +1.30%
|
23.50
|
23.50
|
21.50
|
23.30
|
22.12
|
21.10
|
6,100
|
|
|
2/4/2025
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.00
|
23.00
|
23.47
|
20.83
|
7,000
|
|
|
2/3/2025
|
+0.30 / +1.32%
|
22.70
|
23.60
|
22.70
|
23.00
|
23.16
|
20.83
|
8,000
|
|
|
1/24/2025
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
20.56
|
0
|
|
|
1/23/2025
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
20.56
|
100
|
|
|
1/22/2025
|
+0.50 / +2.25%
|
22.40
|
22.70
|
22.40
|
22.70
|
22.63
|
20.56
|
4,900
|
|
|
1/21/2025
|
+0.20 / +0.91%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
20.11
|
2,600
|
|
|
1/20/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.93
|
1,400
|
|
|
1/17/2025
|
+0.30 / +1.38%
|
21.90
|
22.00
|
21.90
|
22.00
|
21.93
|
19.93
|
1,000
|
|
|
1/16/2025
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
19.65
|
0
|
|
|
1/15/2025
|
+0.20 / +0.93%
|
21.70
|
21.80
|
21.70
|
21.70
|
21.76
|
19.65
|
1,600
|
|
|
1/14/2025
|
-0.40 / -1.83%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.41
|
19.47
|
3,600
|
|
|
1/13/2025
|
+0.10 / +0.46%
|
21.70
|
21.90
|
21.00
|
21.90
|
21.13
|
19.84
|
5,400
|
|
|
1/10/2025
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
19.75
|
0
|
|
|
1/9/2025
|
-0.60 / -2.68%
|
22.30
|
22.30
|
21.80
|
21.80
|
22.18
|
19.75
|
500
|
|
|
1/8/2025
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
20.29
|
0
|
|
|
1/7/2025
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
20.29
|
0
|
|
|
1/6/2025
|
-0.30 / -1.32%
|
22.40
|
22.40
|
21.50
|
22.40
|
21.88
|
20.29
|
7,800
|
|
|
1/3/2025
|
-0.70 / -2.99%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
20.56
|
100
|
|
|
1/2/2025
|
+1.70 / +7.83%
|
21.80
|
23.80
|
21.80
|
23.40
|
23.06
|
21.19
|
6,600
|
|
|
12/31/2024
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
19.65
|
0
|
|
|
12/30/2024
|
+0.20 / +0.93%
|
21.50
|
21.70
|
21.50
|
21.70
|
21.51
|
19.65
|
5,600
|
|
|
12/27/2024
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.54
|
19.47
|
7,100
|
|
|
12/26/2024
|
-0.20 / -0.92%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.56
|
19.47
|
11,400
|
|
|
12/25/2024
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.50
|
21.70
|
21.69
|
19.65
|
9,400
|
|
|
12/24/2024
|
+0.10 / +0.46%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
19.75
|
2,700
|
|
|
12/23/2024
|
+0.10 / +0.46%
|
21.60
|
21.80
|
21.60
|
21.70
|
21.75
|
19.65
|
1,300
|
|
|