|
Closing price on 5/14/2026
|
|
| Open |
22.90 |
| High |
23.30 |
| Low |
22.90 |
| Volume |
9,400 |
| Split-adjusted Price |
20.49 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2026
|
+0.10 / +0.44%
|
22.90
|
23.30
|
22.90
|
23.00
|
22.99
|
20.49
|
9,400
|
|
|
5/13/2026
|
-0.20 / -0.87%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.92
|
20.40
|
5,300
|
|
|
5/12/2026
|
0.00 / 0.00%
|
22.80
|
23.10
|
22.80
|
23.10
|
22.95
|
20.58
|
200
|
|
|
5/11/2026
|
+0.30 / +1.32%
|
23.00
|
23.40
|
22.80
|
23.10
|
22.94
|
20.58
|
16,900
|
|
|
5/8/2026
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.31
|
0
|
|
|
5/7/2026
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.74
|
20.31
|
700
|
|
|
5/6/2026
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.70
|
20.40
|
400
|
|
|
5/5/2026
|
+0.30 / +1.33%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.62
|
20.40
|
600
|
|
|
5/4/2026
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
20.13
|
500
|
|
|
4/29/2026
|
+0.20 / +0.89%
|
22.40
|
22.60
|
22.40
|
22.60
|
22.41
|
20.13
|
2,300
|
|
|
4/28/2026
|
-0.10 / -0.44%
|
22.40
|
22.70
|
22.30
|
22.40
|
22.40
|
19.95
|
2,700
|
|
|
4/24/2026
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.04
|
600
|
|
|
4/23/2026
|
-0.30 / -1.32%
|
22.30
|
22.50
|
22.30
|
22.50
|
22.41
|
20.04
|
7,100
|
|
|
4/22/2026
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.31
|
0
|
|
|
4/21/2026
|
+0.70 / +3.17%
|
22.30
|
22.80
|
22.30
|
22.80
|
22.51
|
20.31
|
4,100
|
|
|
4/20/2026
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
19.69
|
0
|
|
|
4/17/2026
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.13
|
19.69
|
3,900
|
|
|
4/16/2026
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.10
|
22.10
|
22.25
|
19.69
|
1,900
|
|
|
4/15/2026
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
19.69
|
1,700
|
|
|
4/14/2026
|
-0.10 / -0.45%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.02
|
19.69
|
2,500
|
|
|
4/13/2026
|
+0.20 / +0.91%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.06
|
19.78
|
9,200
|
|
|
4/10/2026
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.60
|
11,900
|
|
|
4/9/2026
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.00
|
22.10
|
22.10
|
19.69
|
7,400
|
|
|
4/8/2026
|
-0.10 / -0.45%
|
22.10
|
22.20
|
21.90
|
22.20
|
22.11
|
19.78
|
3,000
|
|
|
4/7/2026
|
-0.10 / -0.45%
|
22.30
|
22.60
|
22.20
|
22.30
|
22.42
|
19.87
|
10,800
|
|
|
4/6/2026
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.20
|
22.40
|
22.40
|
19.95
|
7,200
|
|
|
4/3/2026
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.30
|
22.60
|
22.57
|
20.13
|
3,500
|
|
|
4/2/2026
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
20.13
|
0
|
|
|
4/1/2026
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
20.13
|
100
|
|
|
3/31/2026
|
+0.30 / +1.35%
|
22.20
|
22.60
|
22.20
|
22.60
|
22.28
|
20.13
|
3,100
|
|
|