Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	160.61	161.82	158.42	161.66	461,297	+1.50(+0.94%)
Nov 29, 2023	160.47	161.02	159.22	160.16	442,629	+0.22(+0.14%)
Nov 28, 2023	161.52	163.75	159.28	159.94	497,837	-2.68(-1.65%)
Nov 27, 2023	162.89	163.50	160.75	162.62	464,557	-0.29(-0.18%)
Nov 24, 2023	165.05	165.58	162.14	162.91	349,432	-2.12(-1.28%)
Nov 22, 2023	164.70	165.76	163.56	165.03	313,202	+0.94(+0.57%)
Nov 21, 2023	164.73	165.60	162.88	164.09	342,423	-1.76(-1.06%)
Nov 20, 2023	164.35	166.37	164.08	165.85	181,585	+1.42(+0.86%)
Nov 17, 2023	165.16	165.16	163.89	164.43	233,539	+0.29(+0.18%)
Nov 16, 2023	165.24	165.73	163.55	164.14	217,913	-0.77(-0.47%)
Nov 15, 2023	166.51	168.38	164.42	164.91	319,354	-1.40(-0.84%)
Nov 14, 2023	163.67	166.85	163.34	166.31	252,573	+4.99(+3.09%)
Nov 13, 2023	161.01	162.63	159.92	161.32	237,186	+0.05(+0.03%)
Nov 10, 2023	155.95	161.55	155.95	161.27	331,155	+5.74(+3.69%)
Nov 09, 2023	156.83	157.40	154.90	155.53	227,399	-0.16(-0.10%)
Nov 08, 2023	155.70	156.50	154.33	155.69	290,558	+0.98(+0.63%)
Nov 07, 2023	152.70	155.03	152.57	154.71	282,385	+0.32(+0.21%)
Nov 06, 2023	155.33	155.65	153.58	154.39	256,858	-0.21(-0.14%)
Nov 03, 2023	156.41	156.87	152.72	154.60	303,466	-0.44(-0.28%)
Nov 02, 2023	147.62	155.91	146.66	155.04	654,874	+7.70(+5.23%)
Nov 01, 2023	141.00	147.80	132.92	147.34	1,265,565	-6.33(-4.12%)
Oct 31, 2023	152.63	154.54	151.99	153.67	324,184	+1.29(+0.85%)
Oct 30, 2023	151.91	152.82	150.47	152.38	185,109	+1.36(+0.90%)
Oct 27, 2023	152.22	153.86	150.34	151.02	220,276	-1.08(-0.71%)
Oct 26, 2023	154.64	154.64	151.48	152.10	271,870	-2.14(-1.39%)
Oct 25, 2023	155.47	157.29	153.77	154.24	159,867	-1.20(-0.77%)
Oct 24, 2023	155.96	157.94	155.08	155.44	206,164	+0.11(+0.07%)
Oct 23, 2023	155.94	157.89	154.69	155.33	280,861	-1.51(-0.96%)
Oct 20, 2023	158.95	158.95	155.81	156.84	257,383	-2.00(-1.26%)
Oct 19, 2023	161.18	162.53	158.24	158.84	277,047	-3.66(-2.25%)
Oct 18, 2023	163.84	164.82	162.43	162.50	220,771	-2.17(-1.32%)
Oct 17, 2023	159.29	165.94	159.29	164.67	339,899	+4.82(+3.02%)
Oct 16, 2023	159.97	160.66	157.97	159.85	204,902	+0.45(+0.28%)
Oct 13, 2023	160.03	160.25	157.56	159.40	178,039	-0.35(-0.22%)
Oct 12, 2023	167.69	167.69	159.63	159.75	259,112	-7.79(-4.65%)
Oct 11, 2023	163.92	167.78	163.92	167.54	185,786	+2.23(+1.35%)
Oct 10, 2023	164.04	166.35	162.78	165.31	198,309	+1.40(+0.85%)
Oct 09, 2023	161.83	164.57	160.82	163.91	156,465	+1.83(+1.13%)
Oct 06, 2023	161.37	162.82	157.77	162.08	308,603	+0.10(+0.06%)
Oct 05, 2023	162.54	162.69	160.54	161.98	233,186	-0.60(-0.37%)
Oct 04, 2023	162.00	163.03	160.92	162.58	162,859	+0.31(+0.19%)
Oct 03, 2023	163.55	164.26	161.54	162.27	147,213	-1.56(-0.95%)
Oct 02, 2023	167.14	167.16	163.12	163.83	254,846	-3.53(-2.11%)
Sep 29, 2023	168.73	169.56	166.47	167.36	382,853	-0.77(-0.46%)
Sep 28, 2023	167.89	168.77	167.14	168.13	148,089	+0.56(+0.33%)
Sep 27, 2023	165.11	168.41	163.54	167.57	202,035	+3.29(+2.00%)
Sep 26, 2023	168.31	169.80	164.27	164.28	176,703	-4.74(-2.80%)
Sep 25, 2023	167.06	169.77	168.65	169.02	163,778	+1.80(+1.08%)
Sep 22, 2023	167.05	169.37	166.40	167.22	156,864	+0.02(+0.01%)
Sep 21, 2023	168.83	169.07	166.46	167.20	262,030	-2.06(-1.22%)
Sep 20, 2023	170.02	172.11	168.87	169.26	266,576	-0.13(-0.08%)
Sep 19, 2023	168.54	169.88	168.54	169.39	211,468	+1.16(+0.69%)
Sep 18, 2023	168.16	169.99	167.25	168.23	118,991	+0.09(+0.05%)
Sep 15, 2023	168.44	169.87	166.97	168.14	791,774	-1.40(-0.83%)
Sep 14, 2023	167.16	169.76	167.09	169.54	202,603	+3.30(+1.99%)
Sep 13, 2023	166.81	167.93	165.57	166.24	181,537	-0.98(-0.59%)
Sep 12, 2023	165.14	168.34	165.14	167.22	226,706	+1.87(+1.13%)
Sep 11, 2023	166.60	166.60	162.54	165.35	380,561	+0.00(+0.00%)
Sep 08, 2023	167.44	167.86	164.84	165.35	490,096	-1.90(-1.14%)
Sep 07, 2023	167.83	167.94	165.70	167.25	319,342	-0.38(-0.23%)
Sep 06, 2023	165.51	169.69	165.51	167.63	267,212	+1.70(+1.02%)
Sep 05, 2023	171.50	171.68	165.59	165.93	332,607	-7.44(-4.29%)
Sep 01, 2023	170.31	174.46	170.19	173.37	189,813	+4.03(+2.38%)
Aug 31, 2023	169.35	170.21	168.10	169.34	248,578	-0.03(-0.02%)
Aug 30, 2023	172.36	172.36	169.10	169.37	208,687	-2.16(-1.26%)
Aug 29, 2023	171.03	171.97	169.55	171.53	254,204	-0.01(-0.01%)
Aug 28, 2023	169.89	172.44	169.89	171.54	145,793	+1.56(+0.92%)
Aug 25, 2023	170.09	171.14	168.26	169.98	154,987	+1.22(+0.72%)
Aug 24, 2023	170.74	171.91	168.69	168.76	135,785	-2.97(-1.73%)
Aug 23, 2023	170.89	172.04	170.02	171.73	204,995	+1.30(+0.76%)
Aug 22, 2023	172.27	172.57	169.11	170.43	251,001	-1.78(-1.03%)
Aug 21, 2023	171.53	172.74	170.34	172.21	243,132	+0.68(+0.40%)
Aug 18, 2023	167.22	172.46	167.22	171.53	265,921	+3.47(+2.06%)
Aug 17, 2023	172.35	173.54	167.75	168.06	249,458	-4.67(-2.70%)
Aug 16, 2023	174.22	174.83	172.65	172.73	219,703	-1.49(-0.86%)
Aug 15, 2023	176.70	177.45	173.93	174.22	271,876	-3.50(-1.97%)
Aug 14, 2023	174.71	178.33	174.71	177.72	272,500	+2.99(+1.71%)
Aug 11, 2023	172.63	176.63	172.63	174.73	354,102	+2.02(+1.17%)
Aug 10, 2023	173.90	175.40	170.83	172.71	443,549	-1.58(-0.91%)
Aug 09, 2023	171.26	175.49	170.39	174.29	426,047	+3.50(+2.05%)
Aug 08, 2023	168.77	171.23	168.45	170.79	391,865	+1.90(+1.12%)
Aug 07, 2023	167.67	170.25	167.10	168.89	504,089	+1.76(+1.05%)
Aug 04, 2023	167.78	171.09	165.88	167.13	339,283	-0.15(-0.09%)
Aug 03, 2023	168.93	171.48	165.57	167.28	503,357	-0.52(-0.31%)
Aug 02, 2023	165.67	174.09	164.38	167.80	593,448	+1.06(+0.64%)
Aug 01, 2023	166.47	169.27	165.90	166.74	385,896	+0.48(+0.29%)
Jul 31, 2023	165.62	167.05	164.64	166.26	284,342	+1.07(+0.65%)
Jul 28, 2023	166.59	167.04	164.39	165.19	304,399	-0.30(-0.18%)
Jul 27, 2023	168.03	168.10	164.65	165.49	324,185	-1.99(-1.19%)
Jul 26, 2023	169.00	170.08	167.28	167.48	307,296	-2.52(-1.48%)
Jul 25, 2023	169.10	170.86	167.97	170.00	243,183	+0.68(+0.40%)
Jul 24, 2023	169.14	170.25	168.86	169.32	310,381	+0.18(+0.11%)
Jul 21, 2023	171.04	171.04	168.95	169.14	503,056	-0.94(-0.55%)
Jul 20, 2023	165.28	170.73	165.19	170.08	506,138	+4.54(+2.74%)
Jul 19, 2023	166.47	166.50	163.32	165.54	371,003	-0.02(-0.01%)
Jul 18, 2023	166.55	167.56	164.88	165.56	209,065	-1.66(-0.99%)
Jul 17, 2023	165.63	167.75	165.00	167.22	173,215	+1.95(+1.18%)
Jul 14, 2023	165.67	165.67	163.09	165.27	228,805	-0.11(-0.07%)
Jul 13, 2023	166.36	167.27	164.63	165.38	289,509	-0.75(-0.45%)
Jul 12, 2023	169.56	169.87	166.07	166.13	451,477	-1.95(-1.16%)
Jul 11, 2023	172.02	172.54	166.69	168.08	675,622	-3.79(-2.21%)
Jul 10, 2023	167.31	172.07	165.87	171.87	410,421	+4.19(+2.50%)
Jul 07, 2023	163.47	168.87	163.47	167.68	490,781	+3.48(+2.12%)
Jul 06, 2023	163.82	165.55	162.36	164.20	320,973	-0.82(-0.50%)
Jul 05, 2023	162.26	165.88	160.37	165.02	404,277	+1.85(+1.13%)
Jul 03, 2023	163.49	164.57	162.70	163.17	223,088	-1.26(-0.77%)
Jun 30, 2023	163.61	164.80	162.81	164.43	359,711	+2.39(+1.47%)
Jun 29, 2023	160.04	162.89	159.69	162.04	387,079	+2.02(+1.26%)
Jun 28, 2023	157.87	160.20	157.52	160.02	383,725	+1.85(+1.17%)
Jun 27, 2023	156.65	159.56	156.43	158.17	239,935	+2.06(+1.32%)
Jun 26, 2023	155.08	156.83	153.81	156.11	305,540	+0.69(+0.44%)
Jun 23, 2023	153.78	156.65	152.14	155.42	628,887	+1.16(+0.75%)
Jun 22, 2023	158.63	158.97	153.20	154.26	530,181	-5.28(-3.31%)
Jun 21, 2023	157.76	160.50	156.29	159.54	341,607	+1.35(+0.85%)
Jun 20, 2023	155.81	159.19	154.79	158.19	417,537	+1.52(+0.97%)
Jun 16, 2023	156.83	157.03	155.12	156.67	576,732	+0.65(+0.42%)
Jun 15, 2023	153.83	156.42	152.92	156.02	322,045	+19.25(+14.07%)
May 08, 2023	136.54	137.16	134.39	136.77	381,221	+1.07(+0.79%)
May 05, 2023	136.87	138.13	135.28	135.70	481,254	-0.84(-0.62%)
May 04, 2023	137.39	138.34	135.88	136.54	497,071	-0.97(-0.71%)
May 03, 2023	144.33	144.69	129.70	137.51	1,519,838	-8.55(-5.85%)
May 02, 2023	145.62	146.44	144.01	146.06	327,082	-0.09(-0.06%)
May 01, 2023	145.16	147.76	145.16	146.15	272,342	+0.99(+0.68%)
Apr 28, 2023	143.63	145.76	143.63	145.16	204,385	+0.90(+0.62%)
Apr 27, 2023	142.65	144.51	141.30	144.26	382,786	+1.96(+1.38%)
Apr 26, 2023	141.72	142.62	140.68	142.30	413,571	+0.08(+0.06%)
Apr 25, 2023	144.18	144.18	141.81	142.22	178,309	-2.05(-1.42%)
Apr 24, 2023	143.82	145.71	143.82	144.27	250,073	+0.35(+0.24%)
Apr 21, 2023	143.96	145.68	143.24	143.92	343,954	-0.14(-0.10%)
Apr 20, 2023	143.68	146.03	142.79	144.06	325,445	-0.21(-0.15%)
Apr 19, 2023	142.96	145.55	142.44	144.27	385,628	+1.07(+0.75%)
Apr 18, 2023	145.53	146.05	143.14	143.20	295,906	-0.11(-0.08%)
Apr 17, 2023	143.54	145.03	142.35	143.31	248,755	-0.23(-0.16%)
Apr 14, 2023	143.48	144.79	142.76	143.54	309,423	-0.09(-0.06%)
Apr 13, 2023	141.83	143.79	141.46	143.63	288,757	+2.74(+1.94%)
Apr 12, 2023	139.17	141.59	139.17	140.89	280,584	+2.49(+1.80%)
Apr 11, 2023	137.25	139.29	136.51	138.40	463,904	+1.35(+0.99%)
Apr 10, 2023	133.39	137.14	133.39	137.05	263,341	+3.11(+2.32%)
Apr 06, 2023	134.96	135.71	133.27	133.94	420,207	-0.13(-0.10%)
Apr 05, 2023	135.89	136.19	132.96	134.07	374,193	-2.18(-1.60%)
Apr 04, 2023	141.47	141.47	135.70	136.25	277,642	-4.67(-3.31%)
Apr 03, 2023	141.80	143.79	139.87	140.92	468,384	-1.64(-1.15%)
Mar 31, 2023	139.99	144.20	138.49	142.56	671,798	+3.80(+2.74%)
Mar 30, 2023	136.20	139.81	136.20	138.76	500,936	+3.61(+2.67%)
Mar 29, 2023	134.14	135.98	133.52	135.15	418,608	+2.15(+1.62%)
Mar 28, 2023	131.87	133.67	131.87	133.00	326,114	+0.72(+0.54%)
Mar 27, 2023	132.27	134.44	132.01	132.28	342,332	+1.17(+0.89%)
Mar 24, 2023	131.99	131.99	129.93	131.11	436,152	-1.61(-1.21%)
Mar 23, 2023	133.46	136.00	131.88	132.72	298,391	-0.91(-0.68%)
Mar 22, 2023	137.36	137.99	133.41	133.63	477,461	-4.26(-3.09%)
Mar 21, 2023	136.83	139.45	136.06	137.89	400,790	+2.87(+2.13%)
Mar 20, 2023	134.73	136.59	134.38	135.02	313,603	+0.70(+0.52%)
Mar 17, 2023	136.10	136.56	133.45	134.32	745,239	-1.66(-1.22%)
Mar 16, 2023	132.22	136.44	131.64	135.98	392,608	+2.91(+2.19%)
Mar 15, 2023	134.55	135.02	131.08	133.07	823,696	-3.33(-2.44%)
Mar 14, 2023	132.00	137.01	131.43	136.40	644,913	+6.24(+4.79%)
Mar 13, 2023	133.06	134.25	130.07	130.16	793,098	-4.33(-3.22%)
Mar 10, 2023	137.37	137.57	133.98	134.49	925,891	-3.10(-2.25%)
Mar 09, 2023	138.70	140.69	137.29	137.59	441,108	-0.64(-0.46%)
Mar 08, 2023	136.32	138.99	136.32	138.23	689,264	+2.20(+1.62%)
Mar 07, 2023	135.40	136.15	133.91	136.03	473,154	+1.01(+0.75%)
Mar 06, 2023	136.33	136.99	134.96	135.02	462,116	-1.45(-1.06%)
Mar 03, 2023	135.75	136.81	134.40	136.47	379,452	+0.16(+0.12%)
Mar 02, 2023	135.25	137.28	133.40	136.31	565,706	+3.00(+2.25%)
Mar 01, 2023	129.87	133.83	125.57	133.31	527,546	+1.24(+0.94%)
Feb 28, 2023	132.94	133.57	131.05	132.07	518,314	-1.02(-0.77%)
Feb 27, 2023	133.00	134.51	131.80	133.09	469,730	+0.92(+0.70%)
Feb 24, 2023	132.59	133.18	130.93	132.17	748,854	-1.31(-0.98%)
Feb 23, 2023	135.02	135.63	131.43	133.48	522,243	-1.20(-0.89%)
Feb 22, 2023	133.45	136.74	133.29	134.68	469,283	+1.37(+1.03%)
Feb 21, 2023	134.01	135.17	132.64	133.31	190,838	-1.42(-1.05%)
Feb 17, 2023	134.87	135.69	133.59	134.73	176,442	-0.08(-0.06%)
Feb 16, 2023	132.20	136.47	132.20	134.81	335,098	+1.40(+1.05%)
Feb 15, 2023	132.05	135.07	131.54	133.41	363,405	+0.07(+0.05%)
Feb 14, 2023	133.59	135.10	132.71	133.34	265,556	-0.93(-0.69%)
Feb 13, 2023	134.27	135.00	133.79	134.27	222,663	+0.13(+0.10%)
Feb 10, 2023	132.64	134.47	132.05	134.14	199,400	+1.16(+0.87%)
Feb 09, 2023	133.93	134.33	132.35	132.98	384,867	-0.77(-0.58%)
Feb 08, 2023	131.99	134.50	131.99	133.75	399,748	+1.10(+0.83%)
Feb 07, 2023	130.58	133.20	130.11	132.65	346,228	+1.49(+1.14%)
Feb 06, 2023	130.95	132.32	130.72	131.16	423,393	-0.75(-0.57%)
Feb 03, 2023	130.19	132.63	129.30	131.91	357,657	+1.02(+0.78%)
Feb 02, 2023	131.07	131.58	129.83	130.89	319,075	+0.30(+0.23%)
Feb 01, 2023	129.09	131.35	128.01	130.59	227,161	+0.29(+0.22%)
Jan 31, 2023	129.19	130.31	128.31	130.30	305,888	+2.03(+1.58%)
Jan 30, 2023	126.89	129.53	126.53	128.27	287,577	+0.88(+0.69%)
Jan 27, 2023	127.30	128.12	126.81	127.39	153,094	-0.33(-0.26%)
Jan 26, 2023	130.25	131.08	126.68	127.72	235,631	-1.71(-1.32%)
Jan 25, 2023	127.73	129.50	127.12	129.43	248,189	+1.07(+0.83%)
Jan 24, 2023	128.29	130.13	127.52	128.36	331,906	+0.16(+0.12%)
Jan 23, 2023	125.00	128.94	124.80	128.20	433,450	+3.39(+2.72%)
Jan 20, 2023	122.19	124.90	122.03	124.81	328,011	+3.23(+2.66%)
Jan 19, 2023	120.95	122.71	120.95	121.58	259,801	-0.41(-0.34%)
Jan 18, 2023	122.57	124.47	121.00	121.99	498,740	-0.51(-0.42%)
Jan 17, 2023	121.29	122.98	120.73	122.50	302,587	+1.12(+0.92%)
Jan 13, 2023	117.96	121.83	117.00	121.38	237,973	+2.74(+2.31%)
Jan 12, 2023	120.09	120.22	117.87	118.64	194,212	-1.07(-0.89%)
Jan 11, 2023	116.96	120.44	116.80	119.71	349,372	+3.51(+3.02%)
Jan 10, 2023	115.74	116.22	113.56	116.20	237,039	-0.96(-0.82%)
Jan 09, 2023	116.17	118.61	115.65	117.16	236,698	+2.11(+1.83%)
Jan 06, 2023	111.92	115.77	111.18	115.05	213,794	+4.03(+3.63%)
Jan 05, 2023	112.69	113.50	110.96	111.02	206,637	-2.27(-2.00%)
Jan 04, 2023	114.06	114.92	112.13	113.29	246,692	-0.45(-0.40%)
Jan 03, 2023	114.92	115.63	112.64	113.74	301,113	-0.38(-0.33%)
Dec 30, 2022	113.99	115.03	113.13	114.12	127,128	-0.97(-0.84%)
Dec 29, 2022	113.83	115.76	113.47	115.09	193,695	+1.95(+1.72%)
Dec 28, 2022	115.39	115.48	113.00	113.14	153,497	-1.85(-1.61%)
Dec 27, 2022	114.68	115.04	113.89	114.99	91,091	+0.21(+0.18%)
Dec 23, 2022	113.58	114.91	112.80	114.78	119,858	+1.17(+1.03%)
Dec 22, 2022	115.26	115.26	112.47	113.61	172,030	-2.70(-2.32%)
Dec 21, 2022	114.10	116.32	113.06	116.31	220,897	+3.36(+2.97%)
Dec 20, 2022	112.23	113.74	111.47	112.95	279,684	+0.40(+0.36%)
Dec 19, 2022	114.64	114.64	109.36	112.55	519,379	-2.45(-2.13%)
Dec 16, 2022	115.27	116.47	114.45	115.00	994,017	-1.50(-1.29%)
Dec 15, 2022	117.77	118.24	116.01	116.50	316,681	-2.26(-1.90%)
Dec 14, 2022	119.40	120.62	118.27	118.76	281,710	-1.44(-1.20%)
Dec 13, 2022	122.39	122.68	118.23	120.20	402,191	+2.04(+1.73%)
Dec 12, 2022	116.70	118.23	116.41	118.16	292,129	+2.00(+1.72%)
Dec 09, 2022	118.56	119.10	116.12	116.16	225,764	-2.33(-1.97%)
Dec 08, 2022	119.03	119.84	117.31	118.49	256,970	-0.28(-0.24%)
Dec 07, 2022	117.17	119.81	116.75	118.77	254,954	+1.64(+1.40%)
Dec 06, 2022	117.60	118.62	115.70	117.13	336,119	-0.47(-0.40%)
Dec 05, 2022	122.79	123.50	117.41	117.60	341,420	-6.42(-5.18%)
Dec 02, 2022	119.37	125.41	119.37	124.02	380,490	+3.32(+2.75%)

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.

Clean Harbors (NY: CLH )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Clean Harbors (NY: CLH )

Historical Prices

Sections

Services

The Kane Republican