|
Closing price on 3/6/2017
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
12.70 |
| Volume |
4,900 |
| Split-adjusted Price |
4.80 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
12.70
|
14.00
|
14.00
|
4.80
|
4,900
|
|
|
3/3/2017
|
0.00 / 0.00%
|
14.00
|
14.10
|
12.70
|
14.00
|
13.92
|
4.80
|
3,100
|
|
|
3/2/2017
|
0.00 / 0.00%
|
13.10
|
14.00
|
13.10
|
14.00
|
13.55
|
4.80
|
100,200
|
|
|
3/1/2017
|
+0.30 / +2.19%
|
12.50
|
14.50
|
12.50
|
14.00
|
13.95
|
4.80
|
8,000
|
|
|
2/28/2017
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.70
|
700,100
|
|
|
2/27/2017
|
+1.20 / +9.68%
|
11.60
|
13.60
|
11.60
|
13.60
|
12.60
|
4.67
|
200
|
|
|
2/24/2017
|
-1.20 / -8.82%
|
13.00
|
13.60
|
12.40
|
12.40
|
13.47
|
4.25
|
1,500
|
|
|
2/23/2017
|
0.00 / 0.00%
|
12.50
|
13.60
|
12.50
|
13.60
|
13.05
|
4.67
|
200
|
|
|
2/22/2017
|
+0.10 / +0.74%
|
12.40
|
14.20
|
12.40
|
13.60
|
14.02
|
4.67
|
1,500
|
|
|
2/21/2017
|
+0.10 / +0.75%
|
13.20
|
14.20
|
13.20
|
13.50
|
13.66
|
4.63
|
500
|
|
|
2/20/2017
|
+1.20 / +9.84%
|
11.20
|
13.40
|
11.20
|
13.40
|
12.67
|
4.60
|
300
|
|
|
2/17/2017
|
-1.10 / -8.27%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.18
|
100
|
|
|
2/16/2017
|
+0.20 / +1.53%
|
12.30
|
13.30
|
12.30
|
13.30
|
13.13
|
4.56
|
600
|
|
|
2/15/2017
|
+0.50 / +3.97%
|
12.40
|
13.80
|
12.30
|
13.10
|
13.08
|
4.49
|
1,300
|
|
|
2/14/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
4.32
|
0
|
|
|
2/13/2017
|
+0.40 / +3.28%
|
13.00
|
13.40
|
12.60
|
12.60
|
13.20
|
4.32
|
1,200
|
|
|
2/10/2017
|
-0.30 / -2.40%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.18
|
100
|
|
|
2/9/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.29
|
0
|
|
|
2/8/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.29
|
0
|
|
|
2/7/2017
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.29
|
100
|
|
|
2/6/2017
|
-0.50 / -3.82%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
4.32
|
100
|
|
|
2/3/2017
|
-0.50 / -3.68%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4.49
|
100
|
|
|
2/2/2017
|
-0.30 / -2.16%
|
12.80
|
14.30
|
12.80
|
13.60
|
13.65
|
4.67
|
500
|
|
|
1/25/2017
|
+1.20 / +9.45%
|
12.20
|
13.90
|
12.10
|
13.90
|
13.80
|
4.77
|
15,900
|
|
|
1/24/2017
|
+1.10 / +9.48%
|
12.70
|
12.70
|
12.10
|
12.70
|
12.68
|
4.36
|
7,600
|
|
|
1/23/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.98
|
0
|
|
|
1/20/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.98
|
0
|
|
|
1/19/2017
|
+0.10 / +0.87%
|
12.60
|
12.60
|
11.60
|
11.60
|
12.57
|
3.98
|
3,100
|
|
|
1/18/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.94
|
0
|
|
|
1/17/2017
|
-1.10 / -8.73%
|
12.20
|
12.20
|
11.50
|
11.50
|
12.14
|
3.94
|
700
|
|
|