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 (%)
Nov 30, 2021 108.11 109.68 100.82 101.44 557,230 -7.43(-6.82%)
Nov 29, 2021 111.02 111.02 108.29 108.87 295,468 -0.65(-0.59%)
Nov 26, 2021 108.74 110.19 107.79 109.52 159,343 -1.47(-1.32%)
Nov 24, 2021 109.87 111.38 109.59 110.99 150,075 +0.65(+0.59%)
Nov 23, 2021 109.76 111.11 109.09 110.34 185,941 +0.61(+0.56%)
Nov 22, 2021 109.97 111.17 109.14 109.73 412,055 +0.24(+0.22%)
Nov 19, 2021 107.73 110.05 107.38 109.49 411,454 +1.80(+1.67%)
Nov 18, 2021 108.21 108.06 107.62 107.69 363,755 -0.29(-0.27%)
Nov 17, 2021 107.22 108.00 107.11 107.98 278,326 +0.28(+0.26%)
Nov 16, 2021 106.89 108.05 106.62 107.70 194,479 +0.81(+0.76%)
Nov 15, 2021 106.47 106.91 106.20 106.89 136,522 +0.78(+0.74%)
Nov 12, 2021 106.30 106.46 105.12 106.11 236,329 +0.33(+0.31%)
Nov 11, 2021 108.07 108.81 105.71 105.78 235,776 -2.03(-1.88%)
Nov 10, 2021 106.56 108.00 107.81 404,618 +0.38(+0.35%)
Nov 09, 2021 107.00 107.56 106.20 107.43 393,868 +0.01(+0.01%)
Nov 08, 2021 106.81 110.05 106.81 107.42 805,252 +1.32(+1.24%)
Nov 05, 2021 107.03 108.08 105.56 106.10 295,251 +0.69(+0.65%)
Nov 04, 2021 108.19 109.26 103.87 105.41 692,976 -1.84(-1.72%)
Nov 03, 2021 117.95 118.89 106.53 107.25 699,992 -9.90(-8.45%)
Nov 02, 2021 115.64 117.20 114.32 117.15 316,002 +1.46(+1.26%)
Nov 01, 2021 113.35 115.75 112.35 115.69 316,128 +3.15(+2.80%)
Oct 29, 2021 112.21 112.97 112.00 112.54 308,562 +0.17(+0.15%)
Oct 28, 2021 112.47 113.72 111.46 112.37 233,246 +0.74(+0.66%)
Oct 27, 2021 113.72 113.55 111.53 111.63 274,380 -1.92(-1.69%)
Oct 26, 2021 114.42 113.55 298,919 -0.73(-0.64%)
Oct 25, 2021 115.61 115.85 113.74 114.28 270,213 -0.50(-0.44%)
Oct 22, 2021 114.65 115.32 114.02 114.78 227,579 +0.84(+0.74%)
Oct 21, 2021 112.35 114.05 112.14 113.94 299,932 +2.06(+1.84%)
Oct 20, 2021 111.76 112.22 111.00 111.88 311,649 +0.24(+0.21%)
Oct 19, 2021 110.90 111.68 109.40 111.64 305,238 +1.15(+1.04%)
Oct 18, 2021 107.88 110.54 107.24 110.49 347,811 +2.57(+2.38%)
Oct 15, 2021 109.35 109.53 107.64 107.92 223,512 -0.22(-0.20%)
Oct 14, 2021 108.37 109.01 107.49 108.14 202,483 +0.97(+0.91%)
Oct 13, 2021 106.85 107.59 106.15 107.17 177,900 +0.18(+0.17%)
Oct 12, 2021 107.77 108.29 106.70 106.99 141,801 +0.60(+0.56%)
Oct 11, 2021 106.62 107.64 105.90 106.39 131,961 -0.15(-0.14%)
Oct 08, 2021 106.70 107.48 106.12 106.54 252,304 -0.68(-0.63%)
Oct 07, 2021 105.96 107.62 105.96 107.22 343,220 +1.61(+1.52%)
Oct 06, 2021 106.57 107.33 104.41 105.61 218,594 -2.46(-2.28%)
Oct 05, 2021 107.13 109.26 106.68 108.07 262,487 +1.19(+1.11%)
Oct 04, 2021 107.99 108.43 105.78 106.88 287,382 -0.53(-0.49%)
Oct 01, 2021 104.21 107.81 103.60 107.41 286,283 +3.54(+3.41%)
Sep 30, 2021 105.81 106.90 103.94 103.87 400,491 -1.55(-1.47%)
Sep 29, 2021 104.47 105.53 103.69 105.42 266,304 +1.43(+1.38%)
Sep 28, 2021 104.59 105.63 103.06 103.99 241,948 -1.14(-1.08%)
Sep 27, 2021 103.51 105.63 103.51 105.13 194,409 +1.51(+1.46%)
Sep 24, 2021 103.19 105.02 103.19 103.62 192,258 -0.13(-0.13%)
Sep 23, 2021 102.55 104.54 102.52 103.75 247,455 +1.87(+1.84%)
Sep 22, 2021 100.28 102.53 100.28 101.88 277,252 +2.50(+2.52%)
Sep 21, 2021 99.18 100.03 98.36 99.38 283,906 +2.20(+2.26%)
Sep 20, 2021 97.02 98.38 96.08 97.18 186,594 -1.84(-1.86%)
Sep 17, 2021 99.79 100.46 98.52 99.02 626,393 -0.77(-0.77%)
Sep 16, 2021 101.13 101.60 99.20 99.79 177,992 -0.99(-0.98%)
Sep 15, 2021 98.81 101.17 98.71 100.78 223,384 +1.96(+1.98%)
Sep 14, 2021 100.92 100.92 98.47 98.82 196,444 -2.07(-2.05%)
Sep 13, 2021 101.60 102.94 99.84 100.89 351,859 +0.13(+0.13%)
Sep 10, 2021 101.01 101.65 100.18 100.76 163,675 +0.18(+0.18%)
Sep 09, 2021 100.88 102.05 100.43 100.58 156,761 -0.60(-0.59%)
Sep 08, 2021 100.44 101.53 100.00 101.18 209,476 +0.47(+0.47%)
Sep 07, 2021 102.23 102.53 100.62 100.71 171,293 -1.95(-1.90%)
Sep 03, 2021 105.17 105.28 102.59 102.66 319,691 -2.82(-2.67%)
Sep 02, 2021 104.00 105.51 104.00 105.48 183,325 +1.84(+1.78%)
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.