Mail

CLH - Clean Harbors, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2020	59.91	60.80	58.74	59.39	59.39	349,700
May 28, 2020	63.46	63.46	60.45	60.73	60.73	254,500
May 27, 2020	62.05	62.99	59.39	62.76	62.76	373,600
May 26, 2020	60.00	60.60	59.30	60.29	60.29	362,400
May 22, 2020	57.28	57.71	56.47	57.45	57.45	253,200
May 21, 2020	57.52	58.62	55.16	57.11	57.11	414,700
May 20, 2020	57.03	58.36	56.52	57.83	57.83	503,900
May 19, 2020	54.34	56.94	53.77	55.94	55.94	744,400
May 18, 2020	52.30	54.80	51.95	54.50	54.50	362,900
May 15, 2020	49.50	50.04	48.02	49.60	49.60	393,400
May 14, 2020	46.27	49.59	45.13	49.55	49.55	390,000
May 13, 2020	48.62	48.84	45.69	46.29	46.29	374,900
May 12, 2020	52.54	52.61	49.14	49.21	49.21	502,600
May 11, 2020	52.30	52.80	51.04	52.29	52.29	406,100
May 08, 2020	53.34	54.23	52.54	53.38	53.38	464,800
May 07, 2020	51.24	52.78	51.17	52.00	52.00	396,900
May 06, 2020	50.88	51.59	49.03	49.83	49.83	412,000
May 05, 2020	52.55	53.72	50.35	50.49	50.49	527,700
May 04, 2020	50.66	52.58	50.14	51.35	51.35	388,100
May 01, 2020	51.76	53.28	51.08	51.62	51.62	343,900
Apr. 30, 2020	56.36	57.34	53.08	53.43	53.43	705,700
Apr. 29, 2020	61.91	63.32	57.80	58.03	58.03	951,600
Apr. 28, 2020	57.17	58.50	55.14	56.31	56.31	567,500
Apr. 27, 2020	51.14	55.77	50.88	55.11	55.11	473,500
Apr. 24, 2020	50.56	51.04	48.22	50.63	50.63	380,300
Apr. 23, 2020	48.24	50.71	48.15	50.03	50.03	342,700
Apr. 22, 2020	47.86	48.62	46.59	47.94	47.94	251,400
Apr. 21, 2020	48.00	48.00	45.80	46.89	46.89	387,700
Apr. 20, 2020	51.96	52.00	48.03	48.62	48.62	549,200
Apr. 17, 2020	51.95	53.56	51.19	53.56	53.56	495,400
Apr. 16, 2020	51.01	52.39	48.57	49.87	49.87	534,200
Apr. 15, 2020	52.21	53.87	50.23	51.00	51.00	586,600
Apr. 14, 2020	53.09	55.20	53.05	54.35	54.35	558,600
Apr. 13, 2020	56.39	56.39	52.13	52.74	52.74	280,800
Apr. 09, 2020	54.32	57.95	54.18	56.58	56.58	445,600
Apr. 08, 2020	50.88	52.90	49.21	52.51	52.51	581,300
Apr. 07, 2020	49.67	53.39	49.29	50.22	50.22	487,600
Apr. 06, 2020	47.85	49.22	46.77	47.64	47.64	546,000
Apr. 03, 2020	48.97	49.85	44.36	45.76	45.76	1,738,300
Apr. 02, 2020	45.42	50.01	45.42	48.57	48.57	876,500
Apr. 01, 2020	48.83	49.94	45.10	45.91	45.91	641,400
Mar. 31, 2020	50.00	53.04	49.48	51.34	51.34	913,300
Mar. 30, 2020	50.42	51.73	48.03	49.99	49.99	755,200
Mar. 27, 2020	49.41	52.17	48.60	50.28	50.28	438,300
Mar. 26, 2020	48.36	52.60	47.80	52.00	52.00	777,700
Mar. 25, 2020	46.27	49.77	43.50	47.24	47.24	569,900
Mar. 24, 2020	42.75	46.20	42.10	46.10	46.10	554,700
Mar. 23, 2020	41.63	42.11	38.01	39.68	39.68	548,600
Mar. 20, 2020	39.58	46.93	39.49	41.63	41.63	1,402,100
Mar. 19, 2020	30.69	44.48	29.45	38.88	38.88	1,309,100
Mar. 18, 2020	43.39	44.31	30.56	31.36	31.36	942,200
Mar. 17, 2020	45.86	47.35	42.80	47.17	47.17	652,900
Mar. 16, 2020	50.54	52.00	43.09	44.98	44.98	607,400
Mar. 13, 2020	56.15	56.29	50.44	54.33	54.33	658,300
Mar. 12, 2020	49.49	55.33	47.81	52.81	52.81	1,555,800
Mar. 11, 2020	57.12	58.62	53.32	54.33	54.33	1,113,600
Mar. 10, 2020	56.72	59.13	54.08	59.12	59.12	1,064,900
Mar. 09, 2020	61.00	62.19	54.52	54.84	54.84	1,178,300
Mar. 06, 2020	66.54	66.95	64.95	66.15	66.15	1,231,900
Mar. 05, 2020	71.59	72.13	67.64	68.95	68.95	407,100
Mar. 04, 2020	69.82	73.74	69.82	73.63	73.63	440,900
Mar. 03, 2020	72.71	74.39	68.66	69.06	69.06	454,600
Mar. 02, 2020	69.79	72.72	68.90	72.68	72.68	583,400
Feb. 28, 2020	70.57	71.99	67.80	69.52	69.52	672,800
Feb. 27, 2020	76.05	76.24	72.75	72.77	72.77	750,200
Feb. 26, 2020	81.78	83.88	77.58	77.81	77.81	523,500
Feb. 25, 2020	84.79	84.93	81.36	81.36	81.36	431,200
Feb. 24, 2020	85.42	86.18	84.49	84.67	84.67	410,700
Feb. 21, 2020	88.06	88.06	86.93	87.47	87.47	240,000
Feb. 20, 2020	87.51	88.40	86.89	88.37	88.37	234,600
Feb. 19, 2020	86.87	88.38	86.50	87.72	87.72	322,900
Feb. 18, 2020	86.75	87.11	86.12	86.67	86.67	179,700
Feb. 14, 2020	86.74	87.00	86.40	86.90	86.90	228,900
Feb. 13, 2020	85.10	86.71	85.10	86.39	86.39	245,900
Feb. 12, 2020	84.55	85.74	84.10	85.49	85.49	437,400
Feb. 11, 2020	83.47	84.32	83.15	84.15	84.15	248,300
Feb. 10, 2020	83.83	83.85	82.39	83.17	83.17	392,400
Feb. 07, 2020	85.45	85.93	84.06	84.14	84.14	221,700
Feb. 06, 2020	86.03	86.19	85.23	85.54	85.54	256,000
Feb. 05, 2020	86.02	86.25	85.16	85.86	85.86	184,500
Feb. 04, 2020	85.34	85.92	84.23	85.36	85.36	222,300
Feb. 03, 2020	82.59	84.70	82.59	84.50	84.50	312,700
Jan. 31, 2020	85.04	85.58	81.84	82.22	82.22	394,000
Jan. 30, 2020	84.94	86.13	84.29	85.38	85.38	211,400
Jan. 29, 2020	86.06	86.51	84.94	85.60	85.60	306,200
Jan. 28, 2020	85.63	86.31	85.20	85.98	85.98	210,900
Jan. 27, 2020	84.57	85.80	84.34	85.25	85.25	185,900
Jan. 24, 2020	86.43	86.73	85.00	85.62	85.62	425,000
Jan. 23, 2020	86.08	86.86	85.79	86.32	86.32	339,900
Jan. 22, 2020	85.26	86.73	85.19	86.69	86.69	342,000
Jan. 21, 2020	83.96	85.42	83.81	84.97	84.97	439,300
Jan. 17, 2020	84.28	84.41	83.85	84.10	84.10	267,600
Jan. 16, 2020	83.18	84.85	83.12	84.16	84.16	525,800
Jan. 15, 2020	81.54	82.80	81.54	82.64	82.64	651,800
Jan. 14, 2020	82.72	83.05	81.49	81.67	81.67	259,700
Jan. 13, 2020	82.78	83.08	82.24	83.04	83.04	167,300
Jan. 10, 2020	84.31	84.78	82.72	82.83	82.83	226,200
Jan. 09, 2020	83.06	84.52	82.91	84.24	84.24	395,400
Jan. 08, 2020	83.72	84.45	82.73	82.80	82.80	366,100
Jan. 07, 2020	84.88	84.92	83.95	84.23	84.23	286,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...