|
Closing price on 6/24/2020
|
|
| Open |
19.60 |
| High |
19.70 |
| Low |
18.30 |
| Volume |
2,100 |
| Split-adjusted Price |
9.06 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2020
|
-1.70 / -8.50%
|
19.60
|
19.70
|
18.30
|
18.30
|
19.31
|
9.06
|
2,100
|
|
|
6/23/2020
|
+1.30 / +6.95%
|
18.50
|
20.00
|
18.50
|
20.00
|
18.77
|
9.91
|
2,500
|
|
|
6/22/2020
|
+0.40 / +2.19%
|
18.00
|
18.80
|
18.00
|
18.70
|
18.70
|
9.26
|
1,700
|
|
|
6/19/2020
|
+0.40 / +2.23%
|
17.90
|
18.30
|
17.90
|
18.30
|
18.17
|
9.06
|
3,300
|
|
|
6/18/2020
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.50
|
17.90
|
17.73
|
8.87
|
2,400
|
|
|
6/17/2020
|
-0.60 / -3.24%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.57
|
8.87
|
300
|
|
|
6/16/2020
|
+1.10 / +6.32%
|
17.40
|
18.50
|
17.40
|
18.50
|
17.62
|
9.16
|
6,200
|
|
|
6/15/2020
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.43
|
8.62
|
300
|
|
|
6/12/2020
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.12
|
8.57
|
1,100
|
|
|
6/11/2020
|
-0.30 / -1.70%
|
17.20
|
17.40
|
17.00
|
17.30
|
17.12
|
8.57
|
5,400
|
|
|
6/10/2020
|
+0.20 / +1.15%
|
17.20
|
17.60
|
17.20
|
17.60
|
17.24
|
8.72
|
1,100
|
|
|
6/9/2020
|
+0.10 / +0.58%
|
17.30
|
17.60
|
17.10
|
17.40
|
17.18
|
8.62
|
2,600
|
|
|
6/8/2020
|
+0.30 / +1.76%
|
17.30
|
17.50
|
17.00
|
17.30
|
17.06
|
8.57
|
7,000
|
|
|
6/5/2020
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.60
|
17.00
|
16.93
|
8.42
|
5,000
|
|
|
6/4/2020
|
-0.40 / -2.31%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.93
|
8.37
|
400
|
|
|
6/3/2020
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.00
|
17.30
|
17.14
|
8.57
|
800
|
|
|
6/2/2020
|
-0.20 / -1.14%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.03
|
8.57
|
1,200
|
|
|
6/1/2020
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.67
|
100
|
|
|
5/29/2020
|
-0.70 / -3.93%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.15
|
8.47
|
200
|
|
|
5/28/2020
|
+0.60 / +3.49%
|
17.40
|
17.80
|
17.20
|
17.80
|
17.46
|
8.82
|
3,200
|
|
|
5/27/2020
|
+0.10 / +0.58%
|
17.90
|
17.90
|
17.20
|
17.20
|
17.84
|
8.52
|
1,100
|
|
|
5/26/2020
|
-1.10 / -6.04%
|
18.40
|
18.40
|
16.70
|
17.10
|
17.74
|
8.47
|
1,400
|
|
|
5/25/2020
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
9.01
|
0
|
|
|
5/22/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
18.20
|
18.20
|
18.35
|
9.01
|
1,100
|
|
|
5/21/2020
|
+1.40 / +8.33%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
9.01
|
500
|
|
|
5/20/2020
|
-0.60 / -3.45%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.78
|
8.32
|
1,000
|
|
|
5/19/2020
|
-0.40 / -2.25%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.62
|
1,500
|
|
|
5/18/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
8.82
|
0
|
|
|
5/15/2020
|
+1.20 / +7.23%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
8.82
|
100
|
|
|
5/14/2020
|
-0.10 / -0.60%
|
15.90
|
16.60
|
15.90
|
16.60
|
15.98
|
8.22
|
900
|
|
|