|
Closing price on 7/30/2024
|
|
| Open |
23.00 |
| High |
23.10 |
| Low |
22.90 |
| Volume |
6,800 |
| Split-adjusted Price |
20.92 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2024
|
+0.10 / +0.43%
|
23.00
|
23.10
|
22.90
|
23.10
|
23.03
|
20.92
|
6,800
|
|
|
7/29/2024
|
-0.10 / -0.43%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.01
|
20.83
|
12,400
|
|
|
7/26/2024
|
+0.10 / +0.43%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.04
|
20.92
|
7,800
|
|
|
7/25/2024
|
-0.10 / -0.43%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.83
|
7,500
|
|
|
7/24/2024
|
+0.20 / +0.87%
|
23.00
|
23.40
|
23.00
|
23.10
|
23.01
|
20.92
|
25,100
|
|
|
7/23/2024
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.90
|
22.90
|
22.99
|
20.74
|
5,100
|
|
|
7/22/2024
|
-0.30 / -1.28%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.01
|
20.92
|
37,000
|
|
|
7/19/2024
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
21.19
|
900
|
|
|
7/18/2024
|
0.00 / 0.00%
|
23.10
|
23.40
|
23.00
|
23.40
|
23.12
|
21.19
|
4,000
|
|
|
7/17/2024
|
+0.20 / +0.86%
|
23.20
|
23.40
|
22.80
|
23.40
|
23.02
|
21.19
|
13,500
|
|
|
7/16/2024
|
+0.10 / +0.43%
|
23.00
|
23.40
|
23.00
|
23.20
|
23.14
|
21.01
|
9,500
|
|
|
7/15/2024
|
-0.30 / -1.28%
|
23.40
|
23.40
|
23.00
|
23.10
|
23.01
|
20.92
|
15,100
|
|
|
7/12/2024
|
+0.60 / +2.63%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.02
|
21.19
|
11,500
|
|
|
7/11/2024
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.70
|
22.80
|
22.71
|
20.65
|
7,000
|
|
|
7/10/2024
|
-0.10 / -0.43%
|
22.70
|
22.90
|
22.70
|
22.90
|
22.72
|
20.74
|
3,600
|
|
|
7/9/2024
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.77
|
20.83
|
2,800
|
|
|
7/8/2024
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.76
|
20.83
|
7,500
|
|
|
7/5/2024
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.71
|
20.83
|
6,700
|
|
|
7/4/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.83
|
300
|
|
|
7/3/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.83
|
200
|
|
|
7/2/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.83
|
100
|
|
|
7/1/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.83
|
300
|
|
|
6/28/2024
|
-0.40 / -1.71%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.06
|
20.83
|
8,800
|
|
|
6/27/2024
|
0.00 / 0.00%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.03
|
21.19
|
1,300
|
|
|
6/26/2024
|
+0.40 / +1.74%
|
23.00
|
23.40
|
22.70
|
23.40
|
22.90
|
21.19
|
4,300
|
|
|
6/25/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.83
|
3,200
|
|
|
6/24/2024
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.70
|
23.00
|
22.95
|
20.83
|
40,700
|
|
|
6/21/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.10
|
23.00
|
22.40
|
20.83
|
12,500
|
|
|
6/20/2024
|
0.00 / 0.00%
|
24.30
|
24.30
|
22.30
|
23.00
|
23.03
|
20.83
|
5,500
|
|
|
6/19/2024
|
-0.10 / -0.43%
|
24.20
|
24.20
|
22.30
|
23.00
|
22.98
|
20.83
|
8,300
|
|
|