|
Closing price on 3/18/2025
|
|
| Open |
23.40 |
| High |
23.40 |
| Low |
23.40 |
| Volume |
0 |
| Split-adjusted Price |
21.19 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2025
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
21.19
|
0
|
|
|
3/17/2025
|
+0.20 / +0.86%
|
22.90
|
23.40
|
22.80
|
23.40
|
23.01
|
21.19
|
2,100
|
|
|
3/14/2025
|
+0.20 / +0.87%
|
23.00
|
23.20
|
22.90
|
23.20
|
22.93
|
21.01
|
9,500
|
|
|
3/13/2025
|
-0.20 / -0.86%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.01
|
20.83
|
1,200
|
|
|
3/12/2025
|
+0.10 / +0.43%
|
23.40
|
23.40
|
23.00
|
23.20
|
23.02
|
21.01
|
5,500
|
|
|
3/11/2025
|
0.00 / 0.00%
|
23.00
|
23.40
|
23.00
|
23.10
|
23.16
|
20.92
|
15,800
|
|
|
3/10/2025
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.00
|
23.10
|
23.10
|
20.92
|
6,100
|
|
|
3/7/2025
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
20.92
|
8,300
|
|
|
3/6/2025
|
0.00 / 0.00%
|
23.10
|
23.30
|
23.10
|
23.10
|
23.19
|
20.92
|
9,300
|
|
|
3/5/2025
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
20.92
|
100
|
|
|
3/4/2025
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.10
|
21.01
|
10,300
|
|
|
3/3/2025
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.15
|
21.01
|
5,100
|
|
|
2/28/2025
|
-0.20 / -0.85%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.21
|
21.01
|
16,600
|
|
|
2/27/2025
|
-0.10 / -0.43%
|
23.30
|
23.40
|
23.20
|
23.40
|
23.35
|
21.19
|
21,400
|
|
|
2/26/2025
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.12
|
21.28
|
10,900
|
|
|
2/25/2025
|
+0.10 / +0.44%
|
22.90
|
23.10
|
22.90
|
23.00
|
23.00
|
20.83
|
26,000
|
|
|
2/24/2025
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.83
|
20.74
|
8,600
|
|
|
2/21/2025
|
+0.40 / +1.78%
|
22.80
|
23.00
|
22.70
|
22.90
|
22.88
|
20.74
|
5,400
|
|
|
2/20/2025
|
0.00 / 0.00%
|
22.80
|
23.50
|
22.50
|
22.50
|
22.70
|
20.38
|
13,700
|
|
|
2/19/2025
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.54
|
20.38
|
2,200
|
|
|
2/18/2025
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.60
|
20.56
|
8,200
|
|
|
2/17/2025
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.50
|
22.60
|
22.58
|
20.47
|
11,700
|
|
|
2/14/2025
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
20.56
|
1,800
|
|
|
2/13/2025
|
+0.20 / +0.89%
|
22.40
|
22.60
|
22.40
|
22.60
|
22.53
|
20.47
|
2,300
|
|
|
2/12/2025
|
+0.10 / +0.45%
|
22.60
|
22.70
|
22.40
|
22.40
|
22.47
|
20.29
|
700
|
|
|
2/11/2025
|
-0.30 / -1.33%
|
22.60
|
22.60
|
22.30
|
22.30
|
22.41
|
20.20
|
3,200
|
|
|
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
|
|
|