|
Closing price on 5/18/2021
|
|
| Open |
22.60 |
| High |
23.00 |
| Low |
22.60 |
| Volume |
11,200 |
| Split-adjusted Price |
15.40 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2021
|
+0.40 / +1.77%
|
22.60
|
23.00
|
22.60
|
23.00
|
22.72
|
15.40
|
11,200
|
|
|
5/17/2021
|
-0.10 / -0.44%
|
21.60
|
23.00
|
21.60
|
22.60
|
22.33
|
15.13
|
4,400
|
|
|
5/14/2021
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.60
|
22.70
|
22.67
|
15.19
|
574,460
|
|
|
5/13/2021
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.50
|
22.80
|
22.65
|
15.26
|
12,600
|
|
|
5/12/2021
|
+0.40 / +1.79%
|
22.20
|
22.70
|
22.20
|
22.70
|
22.58
|
15.19
|
10,800
|
|
|
5/11/2021
|
+0.10 / +0.45%
|
22.20
|
22.30
|
22.20
|
22.30
|
22.22
|
14.93
|
8,000
|
|
|
5/10/2021
|
-0.40 / -1.77%
|
22.60
|
22.60
|
22.20
|
22.20
|
22.31
|
14.86
|
13,200
|
|
|
5/7/2021
|
-0.20 / -0.88%
|
23.00
|
23.00
|
22.30
|
22.60
|
22.69
|
15.13
|
17,400
|
|
|
5/6/2021
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.20
|
22.80
|
22.38
|
15.26
|
3,400
|
|
|
5/5/2021
|
0.00 / 0.00%
|
21.70
|
23.00
|
21.70
|
22.80
|
22.51
|
15.26
|
5,280
|
|
|
5/4/2021
|
+0.30 / +1.33%
|
22.50
|
22.80
|
21.60
|
22.80
|
22.34
|
15.26
|
5,700
|
|
|
4/29/2021
|
-0.20 / -0.88%
|
21.70
|
22.50
|
21.70
|
22.50
|
22.04
|
15.06
|
500
|
|
|
4/28/2021
|
-0.10 / -0.44%
|
21.30
|
22.70
|
21.30
|
22.70
|
21.98
|
15.19
|
2,700
|
|
|
4/27/2021
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
15.26
|
200
|
|
|
4/26/2021
|
+0.80 / +3.62%
|
22.10
|
22.90
|
22.10
|
22.90
|
22.21
|
15.33
|
8,300
|
|
|
4/23/2021
|
-0.60 / -2.64%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
14.79
|
120
|
|
|
4/22/2021
|
-0.40 / -1.73%
|
22.70
|
22.70
|
22.00
|
22.70
|
22.58
|
15.19
|
53,800
|
|
|
4/20/2021
|
+1.00 / +4.52%
|
22.90
|
23.10
|
22.30
|
23.10
|
22.69
|
15.46
|
5,500
|
|
|
4/19/2021
|
-0.90 / -3.91%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
14.79
|
200
|
|
|
4/16/2021
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.10
|
23.00
|
23.07
|
15.40
|
10,500
|
|
|
4/15/2021
|
0.00 / 0.00%
|
23.20
|
23.70
|
22.60
|
23.10
|
23.20
|
15.46
|
3,900
|
|
|
4/14/2021
|
-0.10 / -0.43%
|
22.50
|
23.60
|
22.50
|
23.10
|
22.93
|
15.46
|
8,400
|
|
|
4/13/2021
|
+0.40 / +1.75%
|
22.40
|
23.20
|
22.40
|
23.20
|
23.00
|
15.53
|
46,000
|
|
|
4/12/2021
|
-0.10 / -0.44%
|
22.40
|
22.90
|
22.20
|
22.80
|
22.50
|
15.26
|
4,900
|
|
|
4/9/2021
|
+0.90 / +4.09%
|
22.00
|
22.90
|
21.90
|
22.90
|
22.05
|
15.33
|
9,200
|
|
|
4/8/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.50
|
22.00
|
21.84
|
14.73
|
9,300
|
|
|
4/7/2021
|
+0.40 / +1.85%
|
21.40
|
22.00
|
21.40
|
22.00
|
21.79
|
14.73
|
15,000
|
|
|
4/6/2021
|
+0.30 / +1.41%
|
21.40
|
21.70
|
21.30
|
21.60
|
21.38
|
14.46
|
13,700
|
|
|
4/5/2021
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.30
|
21.30
|
21.39
|
14.26
|
7,000
|
|
|
4/2/2021
|
-0.10 / -0.47%
|
21.50
|
21.60
|
21.20
|
21.40
|
21.49
|
14.32
|
7,700
|
|
|