|
Closing price on 6/4/2025
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
20.20 |
| Volume |
2,100 |
| Split-adjusted Price |
20.20 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2025
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.32
|
20.20
|
2,100
|
|
|
6/3/2025
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.48
|
20.50
|
4,600
|
|
|
6/2/2025
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.43
|
20.50
|
700
|
|
|
5/30/2025
|
-0.20 / -0.97%
|
20.60
|
20.60
|
20.40
|
20.40
|
20.50
|
20.40
|
9,600
|
|
|
5/29/2025
|
-0.10 / -0.48%
|
20.60
|
21.00
|
20.60
|
20.60
|
20.67
|
20.60
|
2,800
|
|
|
5/28/2025
|
+0.10 / +0.49%
|
20.60
|
20.90
|
20.50
|
20.70
|
20.60
|
20.70
|
3,100
|
|
|
5/27/2025
|
+0.10 / +0.49%
|
20.80
|
20.80
|
20.50
|
20.60
|
20.55
|
20.60
|
1,100
|
|
|
5/26/2025
|
+0.30 / +1.49%
|
20.40
|
20.60
|
20.40
|
20.50
|
20.42
|
20.50
|
17,400
|
|
|
5/23/2025
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.10
|
20.20
|
20.20
|
20.20
|
10,100
|
|
|
5/22/2025
|
-0.10 / -0.49%
|
20.30
|
20.40
|
20.20
|
20.20
|
20.27
|
20.20
|
12,700
|
|
|
5/21/2025
|
-0.20 / -0.98%
|
20.30
|
20.30
|
20.00
|
20.30
|
20.14
|
20.30
|
23,800
|
|
|
5/20/2025
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.40
|
20.50
|
20.53
|
20.50
|
8,400
|
|
|
5/19/2025
|
-0.60 / -2.83%
|
20.60
|
21.00
|
20.40
|
20.60
|
20.54
|
20.60
|
15,400
|
|
|
5/16/2025
|
-0.20 / -0.93%
|
21.90
|
21.90
|
20.60
|
21.20
|
20.87
|
21.20
|
19,800
|
|
|
5/15/2025
|
-0.70 / -3.17%
|
22.30
|
22.30
|
21.00
|
21.40
|
21.56
|
21.40
|
14,900
|
|
|
5/14/2025
|
+0.20 / +0.83%
|
24.30
|
24.60
|
24.30
|
24.40
|
24.41
|
22.10
|
48,300
|
|
|
5/13/2025
|
+0.30 / +1.26%
|
24.00
|
24.40
|
24.00
|
24.20
|
24.25
|
21.92
|
42,900
|
|
|
5/12/2025
|
+0.20 / +0.84%
|
23.70
|
24.00
|
23.60
|
23.90
|
23.85
|
21.65
|
41,700
|
|
|
5/9/2025
|
+0.20 / +0.85%
|
23.50
|
23.70
|
23.00
|
23.70
|
23.40
|
21.47
|
19,500
|
|
|
5/8/2025
|
-0.20 / -0.84%
|
23.90
|
23.90
|
22.60
|
23.50
|
23.28
|
21.28
|
13,600
|
|
|
5/7/2025
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.50
|
23.70
|
23.66
|
21.47
|
27,500
|
|
|
5/6/2025
|
+0.30 / +1.28%
|
23.90
|
23.90
|
23.20
|
23.80
|
23.72
|
21.56
|
20,600
|
|
|
5/5/2025
|
+0.10 / +0.43%
|
23.60
|
23.70
|
23.20
|
23.50
|
23.29
|
21.28
|
7,500
|
|
|
4/29/2025
|
+0.20 / +0.86%
|
23.40
|
23.50
|
23.30
|
23.40
|
23.41
|
21.19
|
6,000
|
|
|
4/28/2025
|
+1.40 / +6.42%
|
22.00
|
23.90
|
22.00
|
23.20
|
23.22
|
21.01
|
19,700
|
|
|
4/25/2025
|
+0.10 / +0.46%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.75
|
19.75
|
5,000
|
|
|
4/24/2025
|
-0.30 / -1.36%
|
21.60
|
22.00
|
21.60
|
21.70
|
21.78
|
19.65
|
3,700
|
|
|
4/23/2025
|
+0.20 / +0.92%
|
21.90
|
22.00
|
21.80
|
22.00
|
21.87
|
19.93
|
3,200
|
|
|
4/22/2025
|
-0.80 / -3.54%
|
22.00
|
22.50
|
20.40
|
21.80
|
21.34
|
19.75
|
14,100
|
|
|
4/21/2025
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.00
|
22.60
|
22.08
|
20.47
|
5,600
|
|
|