|
Closing price on 8/18/2020
|
|
| Open |
15.00 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
1,500 |
| Split-adjusted Price |
9.90 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2020
|
+0.60 / +4.03%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.31
|
9.90
|
1,500
|
|
|
8/17/2020
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.83
|
9.51
|
1,200
|
|
|
8/14/2020
|
-0.20 / -1.34%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.61
|
9.38
|
1,000
|
|
|
8/13/2020
|
+0.80 / +5.67%
|
14.30
|
14.90
|
14.30
|
14.90
|
14.80
|
9.51
|
2,100
|
|
|
8/12/2020
|
-0.20 / -1.40%
|
14.90
|
14.90
|
14.10
|
14.10
|
14.70
|
9.00
|
400
|
|
|
8/11/2020
|
+0.30 / +2.14%
|
13.80
|
14.30
|
13.80
|
14.30
|
14.11
|
9.13
|
5,700
|
|
|
8/10/2020
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.94
|
500
|
|
|
8/7/2020
|
+0.20 / +1.46%
|
13.30
|
13.90
|
13.30
|
13.90
|
13.76
|
8.87
|
7,100
|
|
|
8/6/2020
|
+0.20 / +1.48%
|
13.80
|
13.90
|
13.70
|
13.70
|
13.84
|
8.75
|
500
|
|
|
8/5/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.62
|
200
|
|
|
8/4/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.48
|
8.62
|
1,100
|
|
|
8/3/2020
|
-0.20 / -1.46%
|
13.50
|
13.80
|
13.40
|
13.50
|
13.57
|
8.62
|
3,100
|
|
|
7/31/2020
|
-0.40 / -2.84%
|
13.30
|
13.70
|
13.30
|
13.70
|
13.56
|
8.75
|
1,400
|
|
|
7/30/2020
|
+0.20 / +1.44%
|
13.40
|
14.10
|
13.40
|
14.10
|
13.53
|
9.00
|
1,300
|
|
|
7/29/2020
|
-3.50 / -20.11%
|
14.20
|
14.20
|
13.90
|
13.90
|
14.00
|
8.87
|
600
|
|
|
7/28/2020
|
+0.10 / +0.58%
|
17.30
|
18.10
|
16.60
|
17.40
|
17.28
|
8.62
|
1,600
|
|
|
7/27/2020
|
-1.30 / -6.99%
|
17.70
|
17.90
|
17.10
|
17.30
|
17.48
|
8.57
|
3,700
|
|
|
7/24/2020
|
-0.20 / -1.06%
|
19.20
|
19.20
|
18.50
|
18.60
|
18.61
|
9.21
|
1,500
|
|
|
7/23/2020
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.50
|
18.80
|
18.72
|
9.31
|
3,900
|
|
|
7/22/2020
|
-0.30 / -1.56%
|
18.70
|
18.90
|
18.60
|
18.90
|
18.65
|
9.36
|
1,500
|
|
|
7/21/2020
|
+0.20 / +1.05%
|
19.50
|
19.50
|
19.00
|
19.20
|
19.14
|
9.51
|
3,200
|
|
|
7/20/2020
|
-0.60 / -3.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.41
|
1,000
|
|
|
7/17/2020
|
-0.70 / -3.45%
|
19.90
|
19.90
|
19.60
|
19.60
|
19.74
|
9.71
|
2,200
|
|
|
7/16/2020
|
+0.30 / +1.50%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
10.05
|
200
|
|
|
7/15/2020
|
+0.50 / +2.56%
|
20.90
|
20.90
|
20.00
|
20.00
|
20.11
|
9.91
|
1,700
|
|
|
7/14/2020
|
+1.00 / +5.41%
|
18.80
|
19.50
|
18.60
|
19.50
|
19.18
|
9.66
|
14,300
|
|
|
7/13/2020
|
+0.30 / +1.65%
|
18.20
|
18.80
|
18.20
|
18.50
|
18.31
|
9.16
|
12,800
|
|
|
7/10/2020
|
+0.20 / +1.11%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
9.01
|
200
|
|
|
7/9/2020
|
+0.50 / +2.86%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.85
|
8.92
|
1,500
|
|
|
7/8/2020
|
-0.40 / -2.23%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.67
|
1,200
|
|
|