|
Closing price on 9/14/2020
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
16.00 |
| Volume |
25,000 |
| Split-adjusted Price |
10.53 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2020
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.00
|
16.50
|
16.41
|
10.53
|
25,000
|
|
|
9/11/2020
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.50
|
16.50
|
10.53
|
11,300
|
|
|
9/10/2020
|
+1.20 / +7.84%
|
15.40
|
16.50
|
15.40
|
16.50
|
16.05
|
10.53
|
3,200
|
|
|
9/9/2020
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.77
|
100
|
|
|
9/8/2020
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.77
|
0
|
|
|
9/7/2020
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.77
|
0
|
|
|
9/4/2020
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.77
|
5,000
|
|
|
9/3/2020
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.29
|
9.58
|
2,200
|
|
|
9/1/2020
|
-0.30 / -1.96%
|
15.30
|
15.30
|
14.80
|
15.00
|
15.14
|
9.58
|
1,600
|
|
|
8/31/2020
|
+0.20 / +1.32%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.18
|
9.77
|
1,500
|
|
|
8/28/2020
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
9.64
|
0
|
|
|
8/27/2020
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.04
|
9.64
|
2,000
|
|
|
8/26/2020
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.58
|
2,900
|
|
|
8/25/2020
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
9.64
|
1,500
|
|
|
8/24/2020
|
-0.70 / -4.43%
|
15.60
|
15.60
|
15.10
|
15.10
|
15.12
|
9.64
|
4,800
|
|
|
8/21/2020
|
+0.70 / +4.64%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.28
|
10.09
|
800
|
|
|
8/20/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.43
|
9.64
|
600
|
|
|
8/19/2020
|
-0.40 / -2.58%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.44
|
9.64
|
700
|
|
|
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
|
|
|