Closing price on 7/4/2024
|
|
Open |
23.00 |
High |
23.00 |
Low |
23.00 |
Volume |
300 |
Split-adjusted Price |
23.00 |
|
|
CLH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
300
|
|
7/3/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
200
|
|
7/2/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
100
|
|
7/1/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
300
|
|
6/28/2024
|
-0.40 / -1.71%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.06
|
23.00
|
8,800
|
|
6/27/2024
|
0.00 / 0.00%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.03
|
23.40
|
1,300
|
|
6/26/2024
|
+0.40 / +1.74%
|
23.00
|
23.40
|
22.70
|
23.40
|
22.90
|
23.40
|
4,300
|
|
6/25/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3,200
|
|
6/24/2024
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.70
|
23.00
|
22.95
|
23.00
|
40,700
|
|
6/21/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.10
|
23.00
|
22.40
|
23.00
|
12,500
|
|
6/20/2024
|
0.00 / 0.00%
|
24.30
|
24.30
|
22.30
|
23.00
|
23.03
|
23.00
|
5,500
|
|
6/19/2024
|
-0.10 / -0.43%
|
24.20
|
24.20
|
22.30
|
23.00
|
22.98
|
23.00
|
8,300
|
|
6/18/2024
|
+1.10 / +5.00%
|
22.10
|
24.20
|
22.10
|
23.10
|
23.12
|
23.10
|
35,500
|
|
6/17/2024
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.04
|
22.00
|
9,400
|
|
6/14/2024
|
+0.60 / +2.79%
|
21.40
|
22.50
|
21.40
|
22.10
|
21.89
|
22.10
|
22,100
|
|
6/13/2024
|
0.00 / 0.00%
|
21.70
|
21.70
|
20.00
|
21.50
|
21.40
|
21.50
|
17,000
|
|
6/12/2024
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.50
|
21.50
|
21.51
|
21.50
|
5,500
|
|
6/11/2024
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
1,100
|
|
6/10/2024
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.41
|
21.50
|
1,700
|
|
6/7/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.40
|
21.40
|
21.40
|
21.40
|
17,300
|
|
6/6/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.10
|
21.40
|
21.34
|
21.40
|
7,200
|
|
6/5/2024
|
-0.10 / -0.47%
|
21.60
|
21.60
|
21.30
|
21.40
|
21.35
|
21.40
|
11,000
|
|
6/4/2024
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.50
|
21.50
|
21.50
|
21.50
|
4,900
|
|
6/3/2024
|
-0.20 / -0.93%
|
21.60
|
21.70
|
21.40
|
21.40
|
21.56
|
21.40
|
13,700
|
|
5/31/2024
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.50
|
21.60
|
21.55
|
21.60
|
3,700
|
|
5/30/2024
|
-0.20 / -0.92%
|
21.70
|
21.70
|
21.60
|
21.60
|
21.68
|
21.60
|
3,600
|
|
5/29/2024
|
-0.10 / -0.46%
|
21.70
|
21.80
|
21.60
|
21.80
|
21.75
|
21.80
|
1,100
|
|
5/28/2024
|
+0.20 / +0.92%
|
21.80
|
21.90
|
21.60
|
21.90
|
21.61
|
21.90
|
18,800
|
|
5/27/2024
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.70
|
21.70
|
21.71
|
21.70
|
4,400
|
|
5/24/2024
|
-0.20 / -0.91%
|
21.80
|
21.90
|
21.70
|
21.70
|
21.79
|
21.70
|
4,000
|
|
|