|
Closing price on 4/17/2017
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
15.00 |
| Volume |
4,300 |
| Split-adjusted Price |
5.15 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2017
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.15
|
4,300
|
|
|
4/14/2017
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.80
|
5.11
|
1,300
|
|
|
4/13/2017
|
-0.30 / -1.99%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.08
|
100
|
|
|
4/12/2017
|
-0.20 / -1.31%
|
14.70
|
15.10
|
14.70
|
15.10
|
14.70
|
5.18
|
200
|
|
|
4/11/2017
|
0.00 / 0.00%
|
14.80
|
15.30
|
14.60
|
15.30
|
15.30
|
5.25
|
1,800
|
|
|
4/10/2017
|
+0.50 / +3.38%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5.25
|
100
|
|
|
4/7/2017
|
+0.60 / +4.23%
|
15.60
|
15.60
|
14.80
|
14.80
|
14.94
|
5.08
|
1,800
|
|
|
4/5/2017
|
-0.50 / -3.40%
|
14.20
|
14.90
|
14.20
|
14.20
|
14.55
|
4.87
|
400
|
|
|
4/4/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
5.04
|
0
|
|
|
4/3/2017
|
+0.30 / +2.08%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.40
|
5.04
|
2,200
|
|
|
3/31/2017
|
0.00 / 0.00%
|
13.10
|
14.40
|
13.10
|
14.40
|
13.10
|
4.94
|
600
|
|
|
3/30/2017
|
-0.10 / -0.69%
|
13.20
|
14.50
|
13.20
|
14.40
|
13.85
|
4.94
|
400
|
|
|
3/29/2017
|
-0.20 / -1.36%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.15
|
4.97
|
200
|
|
|
3/28/2017
|
+0.70 / +5.00%
|
12.70
|
14.70
|
12.70
|
14.70
|
14.13
|
5.04
|
3,400
|
|
|
3/27/2017
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.80
|
4.80
|
200
|
|
|
3/24/2017
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
4.80
|
3,100
|
|
|
3/23/2017
|
-0.10 / -0.71%
|
13.30
|
14.00
|
13.30
|
14.00
|
13.30
|
4.80
|
30,300
|
|
|
3/22/2017
|
+0.10 / +0.71%
|
12.80
|
14.10
|
12.80
|
14.10
|
13.97
|
4.84
|
2,100
|
|
|
3/21/2017
|
-0.40 / -2.78%
|
13.30
|
14.00
|
13.30
|
14.00
|
13.94
|
4.80
|
1,100
|
|
|
3/20/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
4.94
|
0
|
|
|
3/17/2017
|
0.00 / 0.00%
|
13.80
|
14.40
|
13.10
|
14.40
|
13.67
|
4.94
|
11,700
|
|
|
3/16/2017
|
0.00 / 0.00%
|
13.00
|
14.40
|
13.00
|
14.40
|
13.05
|
4.94
|
13,000
|
|
|
3/15/2017
|
-0.10 / -0.69%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.00
|
4.94
|
13,300
|
|
|
3/14/2017
|
0.00 / 0.00%
|
13.90
|
14.50
|
13.90
|
14.50
|
13.90
|
4.97
|
1,000
|
|
|
3/13/2017
|
0.00 / 0.00%
|
13.30
|
14.50
|
13.30
|
14.50
|
13.50
|
4.97
|
14,500
|
|
|
3/10/2017
|
+0.10 / +0.69%
|
13.10
|
14.50
|
13.10
|
14.50
|
14.07
|
4.97
|
1,900
|
|
|
3/9/2017
|
-0.10 / -0.69%
|
13.30
|
14.90
|
13.20
|
14.40
|
14.03
|
4.94
|
1,900
|
|
|
3/8/2017
|
-0.10 / -0.68%
|
13.30
|
15.00
|
13.30
|
14.50
|
14.60
|
4.97
|
2,800
|
|
|
3/7/2017
|
+0.60 / +4.29%
|
14.80
|
14.80
|
14.10
|
14.60
|
14.53
|
5.01
|
1,100
|
|
|
3/6/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
12.70
|
14.00
|
14.00
|
4.80
|
4,900
|
|
|