|
Closing price on 7/1/2016
|
|
| Open |
14.80 |
| High |
14.90 |
| Low |
14.80 |
| Volume |
11,800 |
| Split-adjusted Price |
5.11 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2016
|
+0.30 / +2.05%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.89
|
5.11
|
11,800
|
|
|
6/30/2016
|
-1.30 / -8.18%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.53
|
5.01
|
40,000
|
|
|
6/29/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.45
|
0
|
|
|
6/28/2016
|
+1.40 / +9.66%
|
13.20
|
15.90
|
13.20
|
15.90
|
14.76
|
5.45
|
5,300
|
|
|
6/27/2016
|
+1.30 / +9.85%
|
12.00
|
14.50
|
12.00
|
14.50
|
14.27
|
4.97
|
1,100
|
|
|
6/24/2016
|
-1.30 / -8.97%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.53
|
100
|
|
|
6/23/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.97
|
0
|
|
|
6/22/2016
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.97
|
4,000
|
|
|
6/21/2016
|
+0.10 / +0.70%
|
12.90
|
15.20
|
12.90
|
14.30
|
14.36
|
4.91
|
13,400
|
|
|
6/20/2016
|
+0.60 / +4.41%
|
14.80
|
14.80
|
14.10
|
14.20
|
14.38
|
4.87
|
10,200
|
|
|
6/17/2016
|
-0.40 / -2.86%
|
12.70
|
15.00
|
12.70
|
13.60
|
13.98
|
4.67
|
5,400
|
|
|
6/16/2016
|
+0.40 / +2.94%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.80
|
12,000
|
|
|
6/15/2016
|
-0.40 / -2.86%
|
12.70
|
13.60
|
12.70
|
13.60
|
13.56
|
4.67
|
2,100
|
|
|
6/14/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.80
|
2,000
|
|
|
6/13/2016
|
+0.80 / +6.06%
|
13.20
|
14.00
|
12.10
|
14.00
|
13.81
|
4.80
|
14,100
|
|
|
6/10/2016
|
+0.70 / +5.60%
|
11.40
|
13.70
|
11.40
|
13.20
|
13.38
|
4.53
|
6,700
|
|
|
6/9/2016
|
-0.50 / -3.85%
|
11.80
|
12.50
|
11.80
|
12.50
|
11.80
|
4.29
|
600
|
|
|
6/8/2016
|
-0.80 / -5.80%
|
12.60
|
13.00
|
12.60
|
13.00
|
12.80
|
4.46
|
1,400
|
|
|
6/7/2016
|
+1.50 / +12.20%
|
14.50
|
14.50
|
13.80
|
13.80
|
14.49
|
4.73
|
5,100
|
|
|