Clean Harbors (NY: CLH )

231.26 -3.89 (-1.65%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 57.91 58.82 57.23 58.27 572,113 +0.63(+1.09%)
Oct 28, 2011 59.34 59.56 57.57 57.64 338,050 -2.19(-3.66%)
Oct 27, 2011 58.72 60.45 57.69 59.83 506,065 +2.94(+5.17%)
Oct 26, 2011 56.96 57.25 55.10 56.89 227,522 +0.63(+1.12%)
Oct 25, 2011 56.27 57.04 55.90 56.26 427,117 -0.47(-0.83%)
Oct 24, 2011 54.31 56.76 54.15 56.73 363,357 +2.71(+5.02%)
Oct 21, 2011 53.64 54.22 52.83 54.02 222,820 +1.13(+2.14%)
Oct 20, 2011 53.66 54.00 52.06 52.89 265,023 -0.65(-1.21%)
Oct 19, 2011 55.27 55.47 53.36 53.54 425,822 -2.09(-3.76%)
Oct 18, 2011 54.81 55.93 54.31 55.63 451,242 +0.81(+1.48%)
Oct 17, 2011 55.38 55.38 54.18 54.82 376,615 -0.69(-1.24%)
Oct 14, 2011 54.53 55.52 53.95 55.51 433,463 +1.67(+3.10%)
Oct 13, 2011 52.92 54.00 52.53 53.84 407,454 +0.39(+0.73%)
Oct 12, 2011 52.78 53.72 52.58 53.45 528,800 +0.94(+1.79%)
Oct 11, 2011 51.05 52.79 50.98 52.51 405,934 +0.88(+1.70%)
Oct 10, 2011 50.27 51.67 50.26 51.63 392,299 +1.84(+3.70%)
Oct 07, 2011 50.96 51.45 49.42 49.79 379,089 -1.08(-2.12%)
Oct 06, 2011 49.51 50.93 49.42 50.87 485,932 +1.48(+3.00%)
Oct 05, 2011 49.12 49.60 48.12 49.39 413,020 +0.07(+0.14%)
Oct 04, 2011 47.28 49.41 45.05 49.32 1,119,607 +1.49(+3.12%)
Oct 03, 2011 51.24 52.44 47.81 47.83 786,586 -3.47(-6.76%)
Sep 30, 2011 51.06 52.41 51.06 51.30 452,877 -0.48(-0.93%)
Sep 29, 2011 52.41 53.13 50.09 51.78 405,330 +0.37(+0.72%)
Sep 28, 2011 53.96 54.16 51.34 51.41 389,792 -2.43(-4.51%)
Sep 27, 2011 54.00 54.59 53.29 53.84 518,737 +0.94(+1.78%)
Sep 26, 2011 52.02 53.01 50.74 52.90 422,024 +1.17(+2.26%)
Sep 23, 2011 51.01 51.97 50.49 51.73 490,286 +0.63(+1.23%)
Sep 22, 2011 51.44 51.85 50.20 51.10 727,368 -2.29(-4.29%)
Sep 21, 2011 55.32 55.53 53.32 53.39 546,937 -1.92(-3.47%)
Sep 20, 2011 55.73 57.30 55.06 55.31 621,496 +0.23(+0.42%)
Sep 19, 2011 54.38 55.45 53.31 55.08 401,752 -0.38(-0.69%)
Sep 16, 2011 55.43 56.81 55.01 55.46 493,380 +0.02(+0.04%)
Sep 15, 2011 55.65 55.95 54.29 55.44 399,000 +0.05(+0.09%)
Sep 14, 2011 54.94 56.30 53.60 55.39 524,155 +1.11(+2.04%)
Sep 13, 2011 53.85 54.63 52.77 54.28 600,060 +0.80(+1.50%)
Sep 12, 2011 51.15 53.52 50.86 53.48 723,434 +2.61(+5.13%)
Sep 09, 2011 51.46 51.99 50.60 50.87 558,247 -0.93(-1.80%)
Sep 08, 2011 52.16 52.58 51.25 51.80 497,841 -0.87(-1.65%)
Sep 07, 2011 52.28 52.75 51.02 52.67 440,091 +1.29(+2.51%)
Sep 06, 2011 49.75 51.52 49.60 51.38 457,019 -0.08(-0.16%)
Sep 02, 2011 51.74 52.53 50.99 51.46 391,372 -1.50(-2.83%)
Sep 01, 2011 53.66 54.47 52.88 52.96 381,567 -0.91(-1.69%)
Aug 31, 2011 54.49 54.69 53.18 53.87 353,421 -0.10(-0.19%)
Aug 30, 2011 54.66 54.94 53.55 53.97 393,763 -1.09(-1.98%)
Aug 29, 2011 53.64 55.17 53.42 55.06 546,768 +2.79(+5.34%)
Aug 26, 2011 50.06 52.72 48.90 52.27 584,026 +2.14(+4.27%)
Aug 25, 2011 52.36 52.38 49.72 50.13 455,847 -1.72(-3.32%)
Aug 24, 2011 49.50 51.96 48.92 51.85 572,899 +2.24(+4.52%)
Aug 23, 2011 47.43 49.65 46.66 49.61 771,386 +2.41(+5.11%)
Aug 22, 2011 47.75 48.05 46.95 47.20 248,020 +0.43(+0.92%)
Aug 19, 2011 46.61 47.87 46.49 46.77 306,574 -0.68(-1.43%)
Aug 18, 2011 49.59 49.85 47.00 47.45 542,291 -3.81(-7.43%)
Aug 17, 2011 50.65 51.31 50.27 51.26 519,984 +0.91(+1.81%)
Aug 16, 2011 51.01 51.01 49.67 50.35 388,583 -1.22(-2.37%)
Aug 15, 2011 51.71 52.38 50.61 51.57 412,265 +0.48(+0.94%)
Aug 12, 2011 49.86 51.80 49.10 51.09 776,872 +1.36(+2.73%)
Aug 11, 2011 47.33 50.35 46.51 49.73 758,701 +2.64(+5.61%)
Aug 10, 2011 47.88 49.09 46.99 47.09 826,579 -2.32(-4.70%)
Aug 09, 2011 51.41 49.47 46.00 49.41 1,266,052 +1.09(+2.26%)
Aug 08, 2011 51.41 52.00 48.29 48.32 1,159,545 -4.15(-7.91%)
Aug 05, 2011 54.24 54.50 51.80 52.47 795,046 -1.31(-2.44%)
Aug 04, 2011 56.79 57.50 53.74 53.78 1,104,556 -3.53(-6.16%)
Aug 03, 2011 55.03 59.35 53.62 57.31 2,150,144 +5.66(+10.96%)
Aug 02, 2011 52.69 53.64 51.60 51.65 576,980 -1.17(-2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.