|
Closing price on 5/24/2022
|
|
| Open |
32.70 |
| High |
32.70 |
| Low |
32.70 |
| Volume |
0 |
| Split-adjusted Price |
26.03 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
26.03
|
0
|
|
|
5/23/2022
|
+1.10 / +3.48%
|
32.80
|
32.80
|
31.60
|
32.70
|
31.63
|
26.03
|
9,000
|
|
|
5/20/2022
|
0.00 / 0.00%
|
31.50
|
33.00
|
31.50
|
31.60
|
32.58
|
25.16
|
33,700
|
|
|
5/19/2022
|
-0.20 / -0.63%
|
31.50
|
31.70
|
31.00
|
31.60
|
31.35
|
25.16
|
23,600
|
|
|
5/18/2022
|
0.00 / 0.00%
|
32.00
|
34.00
|
31.50
|
31.80
|
31.86
|
25.31
|
19,500
|
|
|
5/17/2022
|
-0.10 / -0.31%
|
31.90
|
34.90
|
31.30
|
31.80
|
31.80
|
25.31
|
19,100
|
|
|
5/16/2022
|
+0.60 / +1.92%
|
31.30
|
33.40
|
31.30
|
31.90
|
31.94
|
25.39
|
19,000
|
|
|
5/13/2022
|
-1.30 / -3.99%
|
32.50
|
33.50
|
31.30
|
31.30
|
31.98
|
24.92
|
34,100
|
|
|
5/12/2022
|
-0.90 / -2.69%
|
33.10
|
34.00
|
32.60
|
32.60
|
32.94
|
25.95
|
13,000
|
|
|
5/11/2022
|
+1.00 / +3.08%
|
32.60
|
34.00
|
32.60
|
33.50
|
33.42
|
26.67
|
7,500
|
|
|
5/10/2022
|
+0.10 / +0.31%
|
32.40
|
33.00
|
32.40
|
32.50
|
32.44
|
25.87
|
24,400
|
|
|
5/9/2022
|
-1.00 / -2.99%
|
33.40
|
33.40
|
32.40
|
32.40
|
32.80
|
25.79
|
10,700
|
|
|
5/6/2022
|
0.00 / 0.00%
|
32.90
|
33.40
|
32.90
|
33.40
|
33.02
|
26.59
|
4,300
|
|
|
5/5/2022
|
+0.70 / +2.14%
|
33.80
|
33.80
|
33.00
|
33.40
|
33.53
|
26.59
|
15,800
|
|
|
5/4/2022
|
-0.80 / -2.39%
|
33.50
|
33.50
|
32.70
|
32.70
|
33.04
|
26.03
|
31,800
|
|
|
4/29/2022
|
+0.10 / +0.30%
|
34.20
|
34.20
|
33.30
|
33.50
|
33.51
|
26.67
|
22,700
|
|
|
4/28/2022
|
+0.70 / +2.14%
|
33.90
|
33.90
|
32.10
|
33.40
|
32.91
|
26.59
|
14,700
|
|
|
4/27/2022
|
-0.80 / -2.39%
|
33.80
|
34.00
|
32.70
|
32.70
|
33.22
|
26.03
|
8,300
|
|
|
4/26/2022
|
+1.40 / +4.05%
|
34.60
|
36.00
|
34.60
|
36.00
|
35.00
|
26.67
|
26,900
|
|
|
4/25/2022
|
-0.80 / -2.26%
|
35.50
|
35.50
|
34.00
|
34.60
|
34.90
|
25.63
|
41,300
|
|
|
4/22/2022
|
-0.10 / -0.28%
|
36.30
|
36.30
|
35.40
|
35.40
|
35.67
|
26.22
|
17,700
|
|
|
4/21/2022
|
-0.80 / -2.20%
|
36.30
|
36.30
|
35.20
|
35.50
|
35.54
|
26.30
|
55,300
|
|
|
4/20/2022
|
+0.40 / +1.11%
|
35.90
|
36.80
|
35.90
|
36.30
|
36.23
|
26.89
|
18,200
|
|
|
4/19/2022
|
-0.50 / -1.37%
|
36.10
|
36.90
|
35.90
|
35.90
|
36.33
|
26.59
|
32,800
|
|
|
4/18/2022
|
+0.40 / +1.11%
|
36.90
|
37.60
|
36.30
|
36.40
|
36.71
|
26.96
|
20,700
|
|
|
4/15/2022
|
+0.40 / +1.12%
|
36.50
|
36.50
|
35.60
|
36.00
|
36.12
|
26.67
|
11,400
|
|
|
4/14/2022
|
-0.60 / -1.66%
|
36.20
|
36.20
|
35.10
|
35.60
|
35.55
|
26.37
|
24,700
|
|
|
4/13/2022
|
-0.70 / -1.90%
|
36.90
|
36.90
|
36.00
|
36.20
|
36.13
|
26.82
|
14,300
|
|
|
4/12/2022
|
-0.60 / -1.60%
|
37.50
|
37.50
|
36.50
|
36.90
|
37.13
|
27.33
|
8,700
|
|
|
4/8/2022
|
-0.40 / -1.06%
|
37.50
|
37.70
|
37.20
|
37.50
|
37.48
|
27.78
|
13,100
|
|
|