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 |
|---|---|---|---|---|---|---|
| Dec. 13, 2019 | 83.73 | 84.13 | 82.92 | 83.68 | 83.68 | 191,363 |
| Dec. 12, 2019 | 83.61 | 84.27 | 82.74 | 83.68 | 83.68 | 171,000 |
| Dec. 11, 2019 | 83.40 | 83.92 | 83.03 | 83.67 | 83.67 | 230,300 |
| Dec. 10, 2019 | 83.85 | 84.42 | 83.09 | 83.31 | 83.31 | 336,400 |
| Dec. 09, 2019 | 84.80 | 84.92 | 83.53 | 83.96 | 83.96 | 209,700 |
| Dec. 06, 2019 | 85.28 | 88.01 | 84.78 | 84.86 | 84.86 | 412,400 |
| Dec. 05, 2019 | 82.88 | 83.76 | 82.52 | 83.13 | 83.13 | 310,000 |
| Dec. 04, 2019 | 83.01 | 84.24 | 82.58 | 82.61 | 82.61 | 222,500 |
| Dec. 03, 2019 | 82.15 | 83.48 | 82.05 | 83.03 | 83.03 | 188,500 |
| Dec. 02, 2019 | 82.85 | 83.54 | 82.55 | 82.68 | 82.68 | 248,600 |
| Nov. 29, 2019 | 83.41 | 83.64 | 82.53 | 82.65 | 82.65 | 154,500 |
| Nov. 27, 2019 | 83.99 | 83.99 | 82.61 | 83.44 | 83.44 | 229,000 |
| Nov. 26, 2019 | 82.70 | 83.68 | 82.36 | 83.51 | 83.51 | 282,300 |
| Nov. 25, 2019 | 82.94 | 84.97 | 82.70 | 82.85 | 82.85 | 331,000 |
| Nov. 22, 2019 | 82.84 | 83.65 | 80.70 | 82.69 | 82.69 | 636,700 |
| Nov. 21, 2019 | 85.72 | 85.73 | 84.54 | 84.66 | 84.66 | 200,000 |
| Nov. 20, 2019 | 84.82 | 86.15 | 84.82 | 85.43 | 85.43 | 300,200 |
| Nov. 19, 2019 | 84.63 | 85.73 | 84.63 | 85.29 | 85.29 | 179,800 |
| Nov. 18, 2019 | 84.10 | 84.80 | 83.88 | 84.66 | 84.66 | 135,900 |
| Nov. 15, 2019 | 83.20 | 84.47 | 82.66 | 84.28 | 84.28 | 206,900 |
| Nov. 14, 2019 | 82.53 | 83.38 | 82.22 | 82.72 | 82.72 | 416,900 |
| Nov. 13, 2019 | 82.54 | 83.01 | 81.78 | 82.83 | 82.83 | 181,000 |
| Nov. 12, 2019 | 82.77 | 83.39 | 82.54 | 82.83 | 82.83 | 362,200 |
| Nov. 11, 2019 | 82.82 | 83.61 | 82.31 | 82.81 | 82.81 | 428,100 |
| Nov. 08, 2019 | 82.40 | 83.05 | 82.14 | 83.05 | 83.05 | 242,000 |
| Nov. 07, 2019 | 85.23 | 85.63 | 82.48 | 82.69 | 82.69 | 287,300 |
| Nov. 06, 2019 | 83.96 | 85.18 | 83.77 | 84.88 | 84.88 | 494,200 |
| Nov. 05, 2019 | 83.23 | 84.58 | 82.70 | 84.24 | 84.24 | 353,200 |
| Nov. 04, 2019 | 82.50 | 83.45 | 82.22 | 83.27 | 83.27 | 604,100 |
| Nov. 01, 2019 | 82.46 | 83.14 | 81.22 | 81.89 | 81.89 | 580,200 |
| Oct. 31, 2019 | 83.79 | 84.29 | 81.78 | 82.46 | 82.46 | 629,000 |
| Oct. 30, 2019 | 79.76 | 85.55 | 79.72 | 84.05 | 84.05 | 1,201,400 |
| Oct. 29, 2019 | 77.25 | 78.77 | 77.19 | 78.45 | 78.45 | 376,600 |
| Oct. 28, 2019 | 76.90 | 78.29 | 76.90 | 77.55 | 77.55 | 190,900 |
| Oct. 25, 2019 | 76.63 | 76.95 | 76.33 | 76.66 | 76.66 | 148,500 |
| Oct. 24, 2019 | 77.08 | 77.40 | 76.24 | 76.50 | 76.50 | 205,400 |
| Oct. 23, 2019 | 78.90 | 78.90 | 76.27 | 76.89 | 76.89 | 328,900 |
| Oct. 22, 2019 | 78.44 | 79.19 | 78.21 | 78.80 | 78.80 | 169,200 |
| Oct. 21, 2019 | 79.38 | 79.88 | 78.10 | 78.47 | 78.47 | 205,300 |
| Oct. 18, 2019 | 76.97 | 78.92 | 76.64 | 78.62 | 78.62 | 384,800 |
| Oct. 17, 2019 | 76.07 | 77.13 | 76.07 | 76.81 | 76.81 | 232,000 |
| Oct. 16, 2019 | 74.45 | 75.78 | 74.11 | 75.75 | 75.75 | 174,200 |
| Oct. 15, 2019 | 75.07 | 75.34 | 74.45 | 74.71 | 74.71 | 152,700 |
| Oct. 14, 2019 | 76.41 | 76.50 | 74.50 | 75.01 | 75.01 | 148,300 |
| Oct. 11, 2019 | 76.35 | 77.41 | 76.09 | 76.58 | 76.58 | 232,900 |
| Oct. 10, 2019 | 73.25 | 75.53 | 72.92 | 75.17 | 75.17 | 285,800 |
| Oct. 09, 2019 | 72.81 | 73.15 | 72.07 | 72.98 | 72.98 | 184,700 |
| Oct. 08, 2019 | 72.38 | 72.90 | 71.31 | 72.13 | 72.13 | 218,300 |
| Oct. 07, 2019 | 73.78 | 74.00 | 72.82 | 73.16 | 73.16 | 313,000 |
| Oct. 04, 2019 | 74.18 | 74.69 | 73.56 | 74.16 | 74.16 | 270,900 |
| Oct. 03, 2019 | 74.37 | 74.85 | 73.36 | 74.04 | 74.04 | 332,900 |
| Oct. 02, 2019 | 74.28 | 74.90 | 73.88 | 74.80 | 74.80 | 177,700 |
| Oct. 01, 2019 | 77.60 | 77.85 | 74.76 | 74.78 | 74.78 | 206,100 |
| Sep. 30, 2019 | 76.33 | 77.47 | 76.13 | 77.20 | 77.20 | 182,100 |
| Sep. 27, 2019 | 77.29 | 77.78 | 75.94 | 76.21 | 76.21 | 143,700 |
| Sep. 26, 2019 | 77.60 | 77.73 | 76.40 | 77.10 | 77.10 | 126,500 |
| Sep. 25, 2019 | 76.19 | 77.70 | 75.71 | 77.53 | 77.53 | 345,400 |
| Sep. 24, 2019 | 77.05 | 77.46 | 75.65 | 76.22 | 76.22 | 712,100 |
| Sep. 23, 2019 | 76.32 | 77.48 | 76.09 | 76.90 | 76.90 | 222,000 |
| Sep. 20, 2019 | 75.53 | 77.08 | 75.53 | 76.75 | 76.75 | 418,400 |
| Sep. 19, 2019 | 76.07 | 76.33 | 75.08 | 75.24 | 75.24 | 228,400 |
| Sep. 18, 2019 | 75.87 | 76.35 | 75.24 | 75.89 | 75.89 | 279,500 |
| Sep. 17, 2019 | 77.50 | 77.67 | 75.46 | 76.03 | 76.03 | 323,500 |
| Sep. 16, 2019 | 76.70 | 78.41 | 76.66 | 77.86 | 77.86 | 274,300 |
| Sep. 13, 2019 | 77.85 | 77.95 | 76.68 | 77.16 | 77.16 | 419,300 |
| Sep. 12, 2019 | 75.88 | 77.76 | 75.75 | 77.70 | 77.70 | 462,000 |
| Sep. 11, 2019 | 75.06 | 75.90 | 74.16 | 75.89 | 75.89 | 216,300 |
| Sep. 10, 2019 | 75.97 | 76.06 | 74.63 | 75.02 | 75.02 | 222,800 |
| Sep. 09, 2019 | 74.69 | 76.28 | 73.96 | 76.19 | 76.19 | 501,100 |
| Sep. 06, 2019 | 74.45 | 75.19 | 74.06 | 74.25 | 74.25 | 336,500 |
| Sep. 05, 2019 | 74.73 | 75.40 | 74.22 | 74.52 | 74.52 | 208,200 |
| Sep. 04, 2019 | 73.60 | 74.06 | 73.32 | 73.90 | 73.90 | 158,200 |
| Sep. 03, 2019 | 73.00 | 73.57 | 71.89 | 72.99 | 72.99 | 305,200 |
| Aug. 30, 2019 | 74.28 | 74.74 | 73.11 | 73.55 | 73.55 | 206,600 |
| Aug. 29, 2019 | 74.86 | 75.40 | 73.68 | 73.75 | 73.75 | 252,400 |
| Aug. 28, 2019 | 72.22 | 74.36 | 72.09 | 74.16 | 74.16 | 365,900 |
| Aug. 27, 2019 | 73.18 | 73.25 | 71.67 | 72.48 | 72.48 | 228,800 |
| Aug. 26, 2019 | 72.28 | 73.33 | 71.97 | 72.72 | 72.72 | 451,000 |
| Aug. 23, 2019 | 74.82 | 75.81 | 71.49 | 71.63 | 71.63 | 436,300 |
| Aug. 22, 2019 | 75.52 | 76.00 | 74.78 | 75.10 | 75.10 | 215,200 |
| Aug. 21, 2019 | 76.30 | 77.14 | 75.17 | 75.41 | 75.41 | 399,200 |
| Aug. 20, 2019 | 76.53 | 76.89 | 75.49 | 75.53 | 75.53 | 277,300 |
| Aug. 19, 2019 | 77.41 | 77.59 | 76.54 | 76.95 | 76.95 | 285,200 |
| Aug. 16, 2019 | 75.59 | 76.97 | 75.45 | 76.39 | 76.39 | 357,800 |
| Aug. 15, 2019 | 74.74 | 75.67 | 74.21 | 75.17 | 75.17 | 369,100 |
| Aug. 14, 2019 | 75.02 | 75.49 | 74.06 | 74.72 | 74.72 | 396,200 |
| Aug. 13, 2019 | 75.45 | 78.02 | 75.14 | 76.46 | 76.46 | 571,700 |
| Aug. 12, 2019 | 76.47 | 76.47 | 74.91 | 75.32 | 75.32 | 533,800 |
| Aug. 09, 2019 | 78.07 | 78.14 | 76.77 | 76.98 | 76.98 | 404,600 |
| Aug. 08, 2019 | 77.26 | 79.02 | 76.66 | 78.07 | 78.07 | 524,100 |
| Aug. 07, 2019 | 73.30 | 76.57 | 73.08 | 76.13 | 76.13 | 390,100 |
| Aug. 06, 2019 | 73.47 | 74.76 | 72.92 | 74.53 | 74.53 | 369,400 |
| Aug. 05, 2019 | 74.65 | 75.69 | 72.55 | 73.22 | 73.22 | 472,800 |
| Aug. 02, 2019 | 75.91 | 76.25 | 74.16 | 76.03 | 76.03 | 295,700 |
| Aug. 01, 2019 | 78.46 | 80.06 | 75.79 | 75.98 | 75.98 | 507,900 |
| Jul. 31, 2019 | 72.95 | 78.22 | 72.54 | 77.81 | 77.81 | 778,700 |
| Jul. 30, 2019 | 71.39 | 72.94 | 71.39 | 72.89 | 72.89 | 221,300 |
| Jul. 29, 2019 | 72.90 | 73.19 | 71.71 | 71.76 | 71.76 | 214,800 |
| Jul. 26, 2019 | 71.83 | 73.39 | 71.78 | 73.10 | 73.10 | 208,700 |
| Jul. 25, 2019 | 71.72 | 72.30 | 71.34 | 71.76 | 71.76 | 284,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...