|
Closing price on 8/18/2016
|
|
| Open |
13.60 |
| High |
15.00 |
| Low |
13.60 |
| Volume |
28,100 |
| Split-adjusted Price |
5.15 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2016
|
0.00 / 0.00%
|
13.60
|
15.00
|
13.60
|
15.00
|
14.28
|
5.15
|
28,100
|
|
|
8/17/2016
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.56
|
5.15
|
4,000
|
|
|
8/16/2016
|
+0.90 / +6.38%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.15
|
200
|
|
|
8/15/2016
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.84
|
400
|
|
|
8/12/2016
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.84
|
0
|
|
|
8/11/2016
|
+0.10 / +0.71%
|
13.10
|
15.40
|
13.10
|
14.10
|
14.48
|
4.84
|
600
|
|
|
8/10/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.80
|
0
|
|
|
8/9/2016
|
0.00 / 0.00%
|
13.60
|
15.40
|
13.60
|
14.00
|
14.41
|
4.80
|
1,600
|
|
|
8/8/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.80
|
0
|
|
|
8/5/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.80
|
0
|
|
|
8/4/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.80
|
0
|
|
|
8/3/2016
|
-0.50 / -3.45%
|
13.90
|
14.10
|
13.90
|
14.00
|
14.02
|
4.80
|
4,100
|
|
|
8/2/2016
|
-0.50 / -3.33%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.49
|
4.97
|
5,100
|
|
|
8/1/2016
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.15
|
100
|
|
|
7/29/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.32
|
0
|
|
|
7/28/2016
|
-0.50 / -3.13%
|
14.50
|
16.00
|
14.50
|
15.50
|
15.50
|
5.32
|
400
|
|
|
7/27/2016
|
0.00 / 0.00%
|
14.50
|
16.00
|
14.50
|
16.00
|
15.50
|
5.49
|
600
|
|
|
7/26/2016
|
+1.00 / +6.67%
|
13.60
|
16.00
|
13.60
|
16.00
|
15.76
|
5.49
|
2,800
|
|
|
7/25/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.15
|
0
|
|
|
7/22/2016
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.15
|
2,500
|
|
|
7/21/2016
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.32
|
3,800
|
|
|
7/20/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.15
|
0
|
|
|
7/19/2016
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.75
|
5.15
|
9,100
|
|
|
7/18/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.15
|
400
|
|
|
7/15/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.15
|
0
|
|
|
7/14/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.15
|
10,500
|
|
|
7/13/2016
|
+0.50 / +3.45%
|
13.20
|
15.50
|
13.20
|
15.00
|
14.96
|
5.15
|
3,200
|
|
|
7/12/2016
|
-0.50 / -3.33%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.40
|
4.97
|
5,700
|
|
|
7/11/2016
|
-0.40 / -2.60%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.96
|
5.15
|
2,600
|
|
|
7/8/2016
|
+0.40 / +2.67%
|
13.60
|
16.00
|
13.60
|
15.40
|
14.30
|
5.28
|
3,800
|
|
|