Closing price on 6/19/2023
|
|
Open |
27.90 |
High |
27.90 |
Low |
27.90 |
Volume |
700 |
Split-adjusted Price |
25.00 |
|
|
CLH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2023
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
25.00
|
700
|
|
6/16/2023
|
+0.10 / +0.36%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
25.00
|
900
|
|
6/15/2023
|
0.00 / 0.00%
|
27.80
|
27.90
|
27.80
|
27.80
|
27.80
|
24.91
|
5,900
|
|
6/14/2023
|
-0.10 / -0.36%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
24.91
|
1,100
|
|
6/13/2023
|
+0.20 / +0.72%
|
27.70
|
27.90
|
27.70
|
27.90
|
27.75
|
25.00
|
400
|
|
6/12/2023
|
0.00 / 0.00%
|
27.50
|
27.70
|
27.40
|
27.70
|
27.51
|
24.82
|
3,600
|
|
6/9/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.70
|
27.70
|
27.79
|
24.82
|
1,600
|
|
6/8/2023
|
+0.10 / +0.36%
|
27.60
|
27.70
|
27.60
|
27.70
|
27.63
|
24.82
|
1,700
|
|
6/7/2023
|
-0.20 / -0.72%
|
28.00
|
28.00
|
27.60
|
27.60
|
27.65
|
24.73
|
10,200
|
|
6/6/2023
|
-0.30 / -1.07%
|
27.50
|
28.00
|
27.50
|
27.80
|
27.68
|
24.91
|
2,300
|
|
6/5/2023
|
+0.10 / +0.36%
|
27.60
|
28.10
|
27.60
|
28.10
|
28.03
|
25.18
|
5,600
|
|
6/2/2023
|
+0.50 / +1.82%
|
27.80
|
28.00
|
27.80
|
28.00
|
27.80
|
25.09
|
11,500
|
|
6/1/2023
|
-0.50 / -1.79%
|
27.60
|
27.60
|
27.50
|
27.50
|
27.55
|
24.64
|
1,100
|
|
5/31/2023
|
+0.50 / +1.82%
|
28.10
|
28.10
|
27.60
|
28.00
|
27.64
|
25.09
|
4,300
|
|
5/30/2023
|
-0.60 / -2.14%
|
28.10
|
28.20
|
27.50
|
27.50
|
27.67
|
24.64
|
5,300
|
|
5/29/2023
|
+0.30 / +1.08%
|
28.00
|
28.20
|
28.00
|
28.10
|
28.10
|
25.18
|
2,900
|
|
5/26/2023
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
24.91
|
2,000
|
|
5/25/2023
|
+0.40 / +1.46%
|
27.40
|
27.80
|
27.30
|
27.80
|
27.44
|
24.91
|
500
|
|
5/24/2023
|
-0.40 / -1.44%
|
27.30
|
27.40
|
27.30
|
27.40
|
27.38
|
24.55
|
1,700
|
|
5/23/2023
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.50
|
27.80
|
27.79
|
24.91
|
11,200
|
|
5/22/2023
|
0.00 / 0.00%
|
28.10
|
28.10
|
27.90
|
27.90
|
28.00
|
25.00
|
600
|
|
5/19/2023
|
-0.10 / -0.36%
|
27.90
|
27.90
|
27.00
|
27.90
|
27.20
|
25.00
|
2,100
|
|
5/18/2023
|
-0.30 / -1.06%
|
27.70
|
28.10
|
27.70
|
28.00
|
27.76
|
25.09
|
2,100
|
|
5/17/2023
|
+0.10 / +0.35%
|
29.00
|
29.00
|
27.50
|
28.30
|
28.09
|
25.35
|
900
|
|
5/16/2023
|
+0.30 / +1.08%
|
29.30
|
29.70
|
28.00
|
28.20
|
28.63
|
25.26
|
5,300
|
|
5/15/2023
|
+0.30 / +1.00%
|
30.20
|
30.20
|
29.90
|
30.20
|
30.03
|
25.00
|
14,100
|
|
5/12/2023
|
+0.30 / +1.01%
|
30.00
|
30.00
|
29.60
|
29.90
|
29.89
|
24.75
|
8,300
|
|
5/11/2023
|
-0.10 / -0.34%
|
29.70
|
29.80
|
29.60
|
29.60
|
29.73
|
24.50
|
2,700
|
|
5/10/2023
|
+0.10 / +0.34%
|
29.50
|
29.70
|
29.40
|
29.70
|
29.58
|
24.58
|
8,500
|
|
5/9/2023
|
+0.10 / +0.34%
|
29.50
|
29.60
|
29.20
|
29.60
|
29.47
|
24.50
|
8,300
|
|
|