Clean Harbors (NY: CLH )

231.26 -3.89 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 46.88 47.23 46.47 46.49 410,413 -0.53(-1.13%)
Oct 29, 2015 46.50 47.05 46.36 47.02 432,440 +0.33(+0.71%)
Oct 28, 2015 45.35 46.72 44.74 46.69 678,916 +1.56(+3.46%)
Oct 27, 2015 45.51 45.89 45.00 45.13 398,779 -0.51(-1.12%)
Oct 26, 2015 46.25 46.58 45.60 45.64 372,910 -0.65(-1.40%)
Oct 23, 2015 47.10 47.10 46.00 46.29 578,344 -0.66(-1.41%)
Oct 22, 2015 46.36 47.69 46.36 46.95 620,862 +0.83(+1.80%)
Oct 21, 2015 46.23 46.77 45.93 46.12 395,472 +0.21(+0.46%)
Oct 20, 2015 45.28 46.30 45.22 45.91 601,940 +0.64(+1.41%)
Oct 19, 2015 44.54 45.29 44.51 45.27 459,322 +0.57(+1.28%)
Oct 16, 2015 45.10 45.30 44.15 44.70 463,479 -0.41(-0.91%)
Oct 15, 2015 45.61 45.77 45.01 45.11 432,687 -0.33(-0.73%)
Oct 14, 2015 46.40 46.40 44.96 45.44 569,265 -0.97(-2.09%)
Oct 13, 2015 46.71 47.10 46.30 46.41 332,567 -0.60(-1.28%)
Oct 12, 2015 47.93 47.99 46.89 47.01 382,242 -0.98(-2.04%)
Oct 09, 2015 47.50 48.05 47.39 47.99 384,736 +0.52(+1.10%)
Oct 08, 2015 45.56 47.70 45.24 47.47 488,548 +1.88(+4.12%)
Oct 07, 2015 46.19 46.19 45.06 45.59 719,170 -0.21(-0.46%)
Oct 06, 2015 45.83 46.46 45.71 45.80 613,401 -0.10(-0.22%)
Oct 05, 2015 44.96 46.19 44.90 45.90 548,739 +1.33(+2.98%)
Oct 02, 2015 43.35 44.61 43.15 44.57 403,291 +0.83(+1.90%)
Oct 01, 2015 44.02 44.17 43.28 43.74 547,511 -0.23(-0.52%)
Sep 30, 2015 43.82 44.07 43.63 43.97 369,293 +0.68(+1.57%)
Sep 29, 2015 43.88 44.02 43.01 43.29 585,343 -0.68(-1.55%)
Sep 28, 2015 45.00 45.18 43.90 43.97 475,253 -1.31(-2.89%)
Sep 25, 2015 46.49 46.57 45.17 45.28 517,004 -1.05(-2.27%)
Sep 24, 2015 46.56 47.13 45.57 46.33 399,336 -0.48(-1.03%)
Sep 23, 2015 47.15 47.44 46.77 46.81 220,020 -0.19(-0.40%)
Sep 22, 2015 46.55 47.01 46.25 47.00 342,232 -0.18(-0.38%)
Sep 21, 2015 47.11 47.82 46.77 47.18 274,866 +0.49(+1.05%)
Sep 18, 2015 47.47 48.11 46.62 46.69 537,802 -1.36(-2.83%)
Sep 17, 2015 49.37 49.37 47.14 48.05 737,884 -1.69(-3.40%)
Sep 16, 2015 48.81 49.83 48.67 49.74 311,928 +0.94(+1.93%)
Sep 15, 2015 48.35 48.82 47.88 48.80 347,328 +0.54(+1.12%)
Sep 14, 2015 48.68 48.68 47.77 48.26 189,986 -0.56(-1.15%)
Sep 11, 2015 48.59 48.85 47.95 48.82 152,571 +0.09(+0.18%)
Sep 10, 2015 48.90 49.33 48.48 48.73 232,200 -0.25(-0.51%)
Sep 09, 2015 49.98 49.98 48.80 48.98 314,955 -0.51(-1.03%)
Sep 08, 2015 49.35 49.69 48.75 49.49 232,745 +0.88(+1.81%)
Sep 04, 2015 48.33 48.61 48.61 48.61 168,800 -0.44(-0.90%)
Sep 03, 2015 48.60 49.42 48.32 49.05 280,721 +0.69(+1.43%)
Sep 02, 2015 48.20 48.50 47.46 48.36 195,873 +0.65(+1.36%)
Sep 01, 2015 48.24 48.54 47.64 47.71 292,028 -1.41(-2.87%)
Aug 31, 2015 49.00 49.26 48.10 49.12 434,271 -0.21(-0.43%)
Aug 28, 2015 48.71 49.88 48.61 49.33 363,723 +0.53(+1.09%)
Aug 27, 2015 47.61 49.38 47.61 48.80 338,554 +1.51(+3.19%)
Aug 26, 2015 47.26 47.40 46.58 47.29 493,079 +1.07(+2.32%)
Aug 25, 2015 47.96 48.46 46.19 46.22 491,905 -1.01(-2.14%)
Aug 24, 2015 46.46 49.08 45.45 47.23 707,213 -1.96(-3.98%)
Aug 21, 2015 49.44 50.43 49.15 49.19 488,464 -0.74(-1.48%)
Aug 20, 2015 51.73 51.73 49.91 49.93 480,109 -2.23(-4.28%)
Aug 19, 2015 53.50 53.53 52.08 52.16 549,303 -1.64(-3.05%)
Aug 18, 2015 53.50 54.00 53.42 53.80 275,038 +0.06(+0.11%)
Aug 17, 2015 52.59 53.77 52.02 53.74 477,160 +1.21(+2.30%)
Aug 14, 2015 52.19 52.74 51.91 52.53 168,139 +0.34(+0.65%)
Aug 13, 2015 52.54 52.57 51.47 52.19 218,351 -0.27(-0.51%)
Aug 12, 2015 51.80 52.69 51.68 52.46 399,701 +0.42(+0.81%)
Aug 11, 2015 51.43 52.06 51.24 52.04 346,514 +0.12(+0.23%)
Aug 10, 2015 50.56 51.99 50.50 51.92 411,298 +1.52(+3.02%)
Aug 07, 2015 49.75 50.99 49.64 50.40 546,691 +0.80(+1.61%)
Aug 06, 2015 49.91 50.02 48.75 49.60 909,966 -0.04(-0.08%)
Aug 05, 2015 52.00 53.11 48.95 49.64 1,371,631 +0.62(+1.26%)
Aug 04, 2015 48.96 49.64 48.75 49.02 399,459 +0.25(+0.51%)
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.