Closing price on 4/25/2024
|
|
Open |
23.90 |
High |
23.90 |
Low |
23.30 |
Volume |
13,700 |
Split-adjusted Price |
22.10 |
|
|
CLH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2024
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.30
|
23.70
|
23.57
|
22.10
|
13,700
|
|
4/24/2024
|
-0.30 / -1.25%
|
24.00
|
24.50
|
23.50
|
23.70
|
23.99
|
22.10
|
48,200
|
|
4/23/2024
|
0.00 / 0.00%
|
24.00
|
24.30
|
23.40
|
24.00
|
24.03
|
22.38
|
19,500
|
|
4/22/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.90
|
24.00
|
23.98
|
22.38
|
6,300
|
|
4/19/2024
|
-0.40 / -1.64%
|
24.60
|
24.60
|
23.50
|
24.00
|
23.82
|
22.38
|
41,800
|
|
4/17/2024
|
-0.80 / -3.17%
|
25.30
|
25.30
|
24.00
|
24.40
|
24.63
|
22.75
|
34,600
|
|
4/16/2024
|
-0.40 / -1.56%
|
25.30
|
25.40
|
25.20
|
25.20
|
25.30
|
23.50
|
3,300
|
|
4/15/2024
|
-0.30 / -1.16%
|
25.90
|
25.90
|
25.50
|
25.60
|
25.77
|
23.87
|
10,700
|
|
4/12/2024
|
+0.50 / +1.97%
|
25.40
|
27.50
|
25.40
|
25.90
|
25.84
|
24.15
|
16,800
|
|
4/11/2024
|
-0.30 / -1.17%
|
25.40
|
25.50
|
25.40
|
25.40
|
25.47
|
23.69
|
7,300
|
|
4/10/2024
|
+0.20 / +0.78%
|
25.50
|
25.80
|
25.30
|
25.70
|
25.47
|
23.96
|
2,700
|
|
4/9/2024
|
-0.10 / -0.39%
|
25.50
|
25.50
|
25.20
|
25.50
|
25.39
|
23.78
|
14,000
|
|
4/8/2024
|
-0.30 / -1.16%
|
25.50
|
25.60
|
25.00
|
25.60
|
25.29
|
23.87
|
23,100
|
|
4/5/2024
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.80
|
25.90
|
25.93
|
24.15
|
9,400
|
|
4/4/2024
|
-0.30 / -1.15%
|
26.10
|
26.10
|
25.80
|
25.80
|
25.87
|
24.06
|
5,900
|
|
4/3/2024
|
0.00 / 0.00%
|
26.10
|
26.20
|
26.00
|
26.10
|
26.10
|
24.34
|
1,500
|
|
4/2/2024
|
+0.10 / +0.38%
|
26.00
|
26.30
|
26.00
|
26.10
|
26.17
|
24.34
|
1,900
|
|
4/1/2024
|
-0.30 / -1.14%
|
25.80
|
26.00
|
25.80
|
26.00
|
25.92
|
24.24
|
500
|
|
3/29/2024
|
+0.10 / +0.38%
|
26.10
|
26.30
|
25.80
|
26.30
|
25.92
|
24.52
|
5,400
|
|
3/28/2024
|
-0.10 / -0.38%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
24.43
|
100
|
|
3/27/2024
|
+0.30 / +1.15%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
24.52
|
100
|
|
3/26/2024
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.70
|
26.00
|
25.87
|
24.24
|
8,300
|
|
3/25/2024
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.70
|
26.00
|
25.78
|
24.24
|
8,400
|
|
3/22/2024
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.80
|
26.00
|
25.83
|
24.24
|
5,400
|
|
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
|
|
|