|
Closing price on 9/19/2016
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.80 |
| Volume |
3,800 |
| Split-adjusted Price |
4.73 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2016
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
14.00
|
4.73
|
3,800
|
|
|
9/16/2016
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.80
|
100
|
|
|
9/15/2016
|
+0.70 / +5.07%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.16
|
4.97
|
16,600
|
|
|
9/14/2016
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.73
|
900
|
|
|
9/13/2016
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.80
|
4.73
|
25,100
|
|
|
9/12/2016
|
0.00 / 0.00%
|
13.30
|
13.80
|
13.30
|
13.80
|
13.72
|
4.73
|
7,100
|
|
|
9/9/2016
|
0.00 / 0.00%
|
13.40
|
14.20
|
13.30
|
13.80
|
13.83
|
4.73
|
31,700
|
|
|
9/8/2016
|
0.00 / 0.00%
|
13.40
|
13.80
|
13.30
|
13.80
|
13.72
|
4.73
|
25,500
|
|
|
9/7/2016
|
-0.20 / -1.43%
|
13.10
|
14.60
|
13.10
|
13.80
|
14.00
|
4.73
|
4,800
|
|
|
9/6/2016
|
-0.60 / -4.11%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.80
|
2,000
|
|
|
9/5/2016
|
-0.20 / -1.35%
|
14.60
|
14.80
|
14.30
|
14.60
|
14.68
|
5.01
|
1,700
|
|
|
9/1/2016
|
-0.20 / -1.33%
|
14.20
|
15.00
|
14.20
|
14.80
|
14.24
|
5.08
|
26,600
|
|
|
8/31/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.15
|
0
|
|
|
8/30/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.15
|
0
|
|
|
8/29/2016
|
0.00 / 0.00%
|
14.20
|
15.00
|
14.20
|
15.00
|
14.24
|
5.15
|
1,800
|
|
|
8/26/2016
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.77
|
5.15
|
8,900
|
|
|
8/25/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
5.04
|
100
|
|
|
8/24/2016
|
-0.30 / -2.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
5.04
|
3,800
|
|
|
8/23/2016
|
0.00 / 0.00%
|
13.90
|
15.00
|
13.90
|
15.00
|
14.73
|
5.15
|
1,500
|
|
|
8/22/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.15
|
0
|
|
|
8/19/2016
|
0.00 / 0.00%
|
13.80
|
15.00
|
13.80
|
15.00
|
15.00
|
5.15
|
3,000
|
|
|
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
|
|
|