Skip to main content

Clean Harbors (NY: CLH )

201.31 +0.74 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 55.27 56.32 55.27 55.83 421,304 +1.29(+2.37%)
Jun 29, 2017 54.80 54.80 53.99 54.54 430,925 -0.16(-0.29%)
Jun 28, 2017 55.00 55.67 54.69 54.70 161,546 -0.02(-0.04%)
Jun 27, 2017 54.47 55.08 54.34 54.72 202,957 +0.01(+0.02%)
Jun 26, 2017 53.44 54.80 53.27 54.71 251,880 +1.32(+2.47%)
Jun 23, 2017 53.92 54.44 53.26 53.39 999,786 -0.60(-1.11%)
Jun 22, 2017 54.28 54.33 53.66 53.99 346,813 -0.28(-0.52%)
Jun 21, 2017 55.55 55.55 54.21 54.27 210,854 -1.27(-2.29%)
Jun 20, 2017 57.00 57.04 55.48 55.54 310,616 -1.68(-2.94%)
Jun 19, 2017 56.81 57.27 56.56 57.22 212,497 +0.59(+1.04%)
Jun 16, 2017 56.82 57.26 55.94 56.63 431,850 -0.24(-0.42%)
Jun 15, 2017 57.59 58.27 56.40 56.87 241,573 -1.25(-2.15%)
Jun 14, 2017 59.17 59.17 57.59 58.12 241,993 -0.92(-1.56%)
Jun 13, 2017 59.38 59.38 58.96 59.04 269,706 -0.21(-0.35%)
Jun 12, 2017 59.26 59.86 59.19 59.25 172,114 +0.09(+0.15%)
Jun 09, 2017 58.66 59.49 58.30 59.16 383,389 +0.73(+1.25%)
Jun 08, 2017 58.36 58.64 58.09 58.43 234,634 +0.07(+0.12%)
Jun 07, 2017 58.81 59.52 58.23 58.36 215,716 -0.33(-0.56%)
Jun 06, 2017 58.11 58.80 57.89 58.69 223,167 +0.28(+0.48%)
Jun 05, 2017 59.16 59.34 58.38 58.41 150,950 -0.92(-1.55%)
Jun 02, 2017 59.27 59.74 59.01 59.33 346,623 +0.08(+0.14%)
Jun 01, 2017 58.75 59.27 58.42 59.25 365,731 +0.84(+1.44%)
May 31, 2017 58.07 58.70 57.76 58.41 288,383 +0.35(+0.60%)
May 30, 2017 57.82 58.38 57.52 58.06 433,487 +0.15(+0.26%)
May 26, 2017 58.31 58.48 57.89 57.91 120,223 -0.54(-0.92%)
May 25, 2017 58.37 58.51 58.12 58.45 256,032 +0.27(+0.46%)
May 24, 2017 58.28 58.67 58.00 58.18 133,756 +0.02(+0.03%)
May 23, 2017 58.38 58.53 57.93 58.16 163,791 -0.24(-0.41%)
May 22, 2017 57.52 58.46 57.37 58.40 183,092 +1.03(+1.80%)
May 19, 2017 56.87 57.71 56.87 57.37 236,067 +0.60(+1.06%)
May 18, 2017 56.73 57.06 56.26 56.77 142,024 -0.08(-0.14%)
May 17, 2017 57.66 57.54 56.70 56.85 200,716 -0.81(-1.40%)
May 16, 2017 58.31 58.31 57.57 57.66 226,858 -0.69(-1.18%)
May 15, 2017 58.48 59.00 58.25 58.35 184,618 -0.02(-0.03%)
May 12, 2017 59.26 59.30 58.36 58.37 278,685 -0.91(-1.54%)
May 11, 2017 59.53 59.58 58.81 59.28 182,322 -0.43(-0.72%)
May 10, 2017 59.45 60.17 58.94 59.71 252,066 +0.17(+0.29%)
May 09, 2017 59.57 60.13 59.23 59.54 570,461 -0.51(-0.85%)
May 08, 2017 60.83 61.49 60.00 60.05 304,507 -1.28(-2.09%)
May 05, 2017 59.87 61.62 59.61 61.33 360,086 +1.55(+2.59%)
May 04, 2017 58.59 59.90 58.14 59.78 330,530 +1.41(+2.42%)
May 03, 2017 57.44 58.68 57.30 58.37 429,822 -0.24(-0.41%)
May 02, 2017 58.37 58.73 58.23 58.61 336,772 +0.29(+0.50%)
May 01, 2017 58.45 58.47 57.64 58.32 245,879 +0.21(+0.36%)
Apr 28, 2017 58.60 58.71 57.95 58.11 263,604 -0.53(-0.90%)
Apr 27, 2017 59.07 59.47 58.60 58.64 173,101 -0.36(-0.61%)
Apr 26, 2017 59.06 59.44 58.76 59.00 303,473 -0.12(-0.20%)
Apr 25, 2017 58.72 59.45 58.18 59.12 194,744 +0.69(+1.18%)
Apr 24, 2017 57.91 58.49 57.78 58.43 257,097 +1.30(+2.28%)
Apr 21, 2017 57.25 57.41 56.80 57.13 306,479 -0.10(-0.17%)
Apr 20, 2017 58.28 58.44 57.22 57.23 334,007 -0.73(-1.26%)
Apr 19, 2017 57.69 58.35 57.39 57.96 271,679 +0.36(+0.62%)
Apr 18, 2017 57.11 57.66 56.82 57.60 245,871 +0.11(+0.19%)
Apr 17, 2017 56.01 57.51 55.96 57.49 323,160 +1.83(+3.29%)
Apr 13, 2017 56.62 56.79 55.60 55.66 212,274 -0.82(-1.45%)
Apr 12, 2017 57.26 57.26 56.28 56.48 237,244 -0.61(-1.07%)
Apr 11, 2017 56.81 57.29 56.54 57.09 285,708 +0.11(+0.19%)
Apr 10, 2017 56.50 57.07 56.50 56.98 230,729 +0.42(+0.74%)
Apr 07, 2017 56.66 57.01 56.24 56.56 283,738 -0.06(-0.11%)
Apr 06, 2017 55.42 56.62 55.11 56.62 500,815 +1.30(+2.35%)
Apr 05, 2017 54.88 55.66 54.80 55.32 754,126 +0.78(+1.43%)
Apr 04, 2017 54.46 54.82 54.25 54.54 309,929 +0.10(+0.18%)
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.