Closing price on 3/21/2024
|
|
Open |
25.90 |
High |
26.00 |
Low |
25.90 |
Volume |
7,000 |
Split-adjusted Price |
24.15 |
|
|
CLH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2024
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.90
|
25.90
|
25.93
|
24.15
|
7,000
|
|
3/20/2024
|
-0.30 / -1.15%
|
26.20
|
26.20
|
25.90
|
25.90
|
25.98
|
24.15
|
9,300
|
|
3/19/2024
|
+0.20 / +0.77%
|
26.00
|
26.30
|
25.90
|
26.20
|
26.02
|
24.43
|
5,600
|
|
3/18/2024
|
-0.60 / -2.26%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.14
|
24.24
|
15,500
|
|
3/15/2024
|
-0.10 / -0.37%
|
26.60
|
26.60
|
26.40
|
26.60
|
26.50
|
24.80
|
6,100
|
|
3/14/2024
|
+0.20 / +0.75%
|
26.50
|
26.70
|
26.20
|
26.70
|
26.46
|
24.90
|
13,800
|
|
3/13/2024
|
-0.10 / -0.38%
|
26.60
|
26.60
|
26.40
|
26.50
|
26.57
|
24.71
|
3,500
|
|
3/12/2024
|
-0.10 / -0.37%
|
26.70
|
26.70
|
26.60
|
26.60
|
26.67
|
24.80
|
3,400
|
|
3/11/2024
|
-0.10 / -0.37%
|
26.40
|
26.70
|
26.40
|
26.70
|
26.43
|
24.90
|
1,200
|
|
3/8/2024
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.70
|
26.80
|
26.74
|
24.99
|
3,900
|
|
3/7/2024
|
-0.10 / -0.37%
|
26.80
|
26.80
|
26.30
|
26.80
|
26.74
|
24.99
|
60,900
|
|
3/6/2024
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.80
|
26.90
|
26.81
|
25.08
|
2,800
|
|
3/5/2024
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
25.08
|
0
|
|
3/4/2024
|
+0.20 / +0.75%
|
26.70
|
26.90
|
26.70
|
26.90
|
26.72
|
25.08
|
101,000
|
|
3/1/2024
|
+0.10 / +0.38%
|
26.60
|
26.70
|
26.60
|
26.70
|
26.62
|
24.90
|
2,200
|
|
2/29/2024
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.50
|
26.60
|
26.55
|
24.80
|
2,700
|
|
2/28/2024
|
-0.10 / -0.37%
|
26.80
|
26.80
|
26.60
|
26.60
|
26.69
|
24.80
|
4,300
|
|
2/27/2024
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.60
|
26.70
|
26.68
|
24.90
|
4,900
|
|
2/26/2024
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
24.90
|
4,300
|
|
2/23/2024
|
-0.10 / -0.37%
|
26.70
|
26.80
|
26.50
|
26.70
|
26.69
|
24.90
|
11,100
|
|
2/22/2024
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.60
|
26.80
|
26.84
|
24.99
|
2,800
|
|
2/21/2024
|
0.00 / 0.00%
|
26.50
|
26.80
|
26.40
|
26.80
|
26.53
|
24.99
|
2,700
|
|
2/20/2024
|
+0.40 / +1.52%
|
26.30
|
26.80
|
26.30
|
26.80
|
26.49
|
24.99
|
10,700
|
|
2/19/2024
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.20
|
26.40
|
26.34
|
24.62
|
6,500
|
|
2/16/2024
|
-0.10 / -0.38%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
24.62
|
100
|
|
2/15/2024
|
+0.30 / +1.15%
|
27.00
|
27.00
|
26.00
|
26.50
|
26.16
|
24.71
|
23,200
|
|
2/7/2024
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.10
|
26.20
|
26.14
|
24.43
|
2,800
|
|
2/6/2024
|
-0.10 / -0.38%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
24.43
|
700
|
|
2/5/2024
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
24.52
|
500
|
|
2/2/2024
|
-0.20 / -0.75%
|
26.10
|
26.30
|
26.10
|
26.30
|
26.25
|
24.52
|
2,300
|
|
|