|
Closing price on 9/5/2023
|
|
| Open |
25.80 |
| High |
25.80 |
| Low |
23.40 |
| Volume |
97,000 |
| Split-adjusted Price |
22.58 |
|
|
CLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2023
|
-0.70 / -2.70%
|
25.80
|
25.80
|
23.40
|
25.20
|
23.95
|
22.58
|
97,000
|
|
|
8/31/2023
|
+0.10 / +0.39%
|
25.80
|
25.90
|
25.80
|
25.90
|
25.81
|
23.20
|
1,200
|
|
|
8/30/2023
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.80
|
25.80
|
25.87
|
23.11
|
1,300
|
|
|
8/29/2023
|
+0.10 / +0.39%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
23.11
|
400
|
|
|
8/28/2023
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.97
|
23.03
|
2,300
|
|
|
8/25/2023
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.60
|
25.80
|
25.77
|
23.11
|
700
|
|
|
8/24/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.91
|
23.11
|
4,200
|
|
|
8/23/2023
|
+0.30 / +1.18%
|
25.70
|
25.80
|
25.70
|
25.80
|
25.80
|
23.11
|
2,900
|
|
|
8/22/2023
|
-0.50 / -1.92%
|
25.60
|
25.60
|
25.50
|
25.50
|
25.50
|
22.85
|
4,000
|
|
|
8/21/2023
|
+0.40 / +1.56%
|
25.60
|
26.00
|
25.50
|
26.00
|
25.55
|
23.29
|
2,200
|
|
|
8/18/2023
|
-0.60 / -2.29%
|
26.00
|
26.00
|
25.60
|
25.60
|
25.71
|
22.94
|
7,900
|
|
|
8/17/2023
|
-0.10 / -0.38%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
23.47
|
2,900
|
|
|
8/16/2023
|
-0.20 / -0.75%
|
26.50
|
26.50
|
26.30
|
26.30
|
26.33
|
23.56
|
1,200
|
|
|
8/15/2023
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
23.74
|
100
|
|
|
8/14/2023
|
+0.70 / +2.71%
|
25.70
|
26.50
|
25.70
|
26.50
|
26.12
|
23.74
|
6,700
|
|
|
8/11/2023
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.70
|
25.80
|
25.74
|
23.11
|
3,600
|
|
|
8/10/2023
|
+0.10 / +0.39%
|
25.70
|
25.80
|
25.60
|
25.80
|
25.71
|
23.11
|
6,100
|
|
|
8/9/2023
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.70
|
25.70
|
25.71
|
23.03
|
8,300
|
|
|
8/8/2023
|
-0.20 / -0.77%
|
25.70
|
25.70
|
25.60
|
25.70
|
25.61
|
23.03
|
2,700
|
|
|
8/7/2023
|
+0.40 / +1.57%
|
25.60
|
25.90
|
25.50
|
25.90
|
25.71
|
23.20
|
12,100
|
|
|
8/4/2023
|
-0.10 / -0.39%
|
25.50
|
25.90
|
25.50
|
25.50
|
25.58
|
22.85
|
5,200
|
|
|
8/3/2023
|
-0.10 / -0.39%
|
25.70
|
26.00
|
25.60
|
25.60
|
25.84
|
22.94
|
5,800
|
|
|
8/2/2023
|
-0.10 / -0.39%
|
25.80
|
26.00
|
25.30
|
25.70
|
25.86
|
23.03
|
15,300
|
|
|
8/1/2023
|
-0.20 / -0.77%
|
26.10
|
26.10
|
25.50
|
25.80
|
25.79
|
23.11
|
8,200
|
|
|
7/31/2023
|
-0.50 / -1.89%
|
26.40
|
26.50
|
24.50
|
26.00
|
25.32
|
23.29
|
60,300
|
|
|
7/28/2023
|
-0.40 / -1.49%
|
26.80
|
26.80
|
26.50
|
26.50
|
26.54
|
23.74
|
5,600
|
|
|
7/27/2023
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
24.10
|
0
|
|
|
7/26/2023
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
24.10
|
7,400
|
|
|
7/25/2023
|
+0.30 / +1.12%
|
29.20
|
29.20
|
26.70
|
27.00
|
27.03
|
24.19
|
2,800
|
|
|
7/24/2023
|
-0.40 / -1.48%
|
26.60
|
26.90
|
26.50
|
26.70
|
26.52
|
23.92
|
10,300
|
|
|