Clean Harbors, Inc. (CLH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 29, 2021 | 111.02 | 111.02 | 108.29 | 108.87 | 108.87 | 295,500 |
| Nov. 26, 2021 | 108.74 | 110.19 | 107.79 | 109.52 | 109.52 | 159,300 |
| Nov. 24, 2021 | 109.87 | 111.38 | 109.59 | 110.99 | 110.99 | 150,100 |
| Nov. 23, 2021 | 109.76 | 111.11 | 109.09 | 110.34 | 110.34 | 185,900 |
| Nov. 22, 2021 | 109.97 | 111.17 | 109.14 | 109.73 | 109.73 | 412,100 |
| Nov. 19, 2021 | 107.73 | 110.05 | 107.38 | 109.49 | 109.49 | 411,500 |
| Nov. 18, 2021 | 108.21 | 108.50 | 106.93 | 107.69 | 107.69 | 363,800 |
| Nov. 17, 2021 | 107.22 | 108.00 | 107.11 | 107.98 | 107.98 | 278,600 |
| Nov. 16, 2021 | 106.89 | 108.05 | 106.62 | 107.70 | 107.70 | 219,300 |
| Nov. 15, 2021 | 106.47 | 106.91 | 106.20 | 106.89 | 106.89 | 136,500 |
| Nov. 12, 2021 | 106.30 | 106.46 | 105.12 | 106.11 | 106.11 | 236,300 |
| Nov. 11, 2021 | 108.07 | 108.81 | 105.71 | 105.78 | 105.78 | 235,800 |
| Nov. 10, 2021 | 106.56 | 108.00 | 106.56 | 107.81 | 107.81 | 404,600 |
| Nov. 09, 2021 | 107.00 | 107.56 | 106.20 | 107.43 | 107.43 | 393,900 |
| Nov. 08, 2021 | 106.81 | 110.05 | 106.58 | 107.42 | 107.42 | 805,300 |
| Nov. 05, 2021 | 107.03 | 108.09 | 105.56 | 106.10 | 106.10 | 295,300 |
| Nov. 04, 2021 | 108.19 | 109.26 | 103.87 | 105.41 | 105.41 | 693,000 |
| Nov. 03, 2021 | 117.95 | 118.89 | 106.53 | 107.25 | 107.25 | 700,000 |
| Nov. 02, 2021 | 115.64 | 117.20 | 114.32 | 117.15 | 117.15 | 316,000 |
| Nov. 01, 2021 | 113.35 | 115.75 | 112.35 | 115.69 | 115.69 | 316,100 |
| Oct. 29, 2021 | 112.21 | 112.97 | 112.00 | 112.54 | 112.54 | 308,600 |
| Oct. 28, 2021 | 112.47 | 113.72 | 111.46 | 112.37 | 112.37 | 233,200 |
| Oct. 27, 2021 | 113.72 | 113.72 | 111.53 | 111.63 | 111.63 | 274,400 |
| Oct. 26, 2021 | 114.42 | 114.50 | 112.41 | 113.55 | 113.55 | 298,900 |
| Oct. 25, 2021 | 115.61 | 115.85 | 113.74 | 114.28 | 114.28 | 270,200 |
| Oct. 22, 2021 | 114.65 | 115.32 | 114.02 | 114.78 | 114.78 | 227,600 |
| Oct. 21, 2021 | 112.35 | 114.05 | 112.15 | 113.94 | 113.94 | 299,900 |
| Oct. 20, 2021 | 111.76 | 112.22 | 111.00 | 111.88 | 111.88 | 311,600 |
| Oct. 19, 2021 | 110.90 | 111.68 | 109.40 | 111.64 | 111.64 | 305,200 |
| Oct. 18, 2021 | 107.88 | 110.54 | 107.24 | 110.49 | 110.49 | 347,800 |
| Oct. 15, 2021 | 109.35 | 109.53 | 107.64 | 107.92 | 107.92 | 223,500 |
| Oct. 14, 2021 | 108.37 | 109.01 | 107.49 | 108.14 | 108.14 | 202,500 |
| Oct. 13, 2021 | 106.85 | 107.59 | 106.15 | 107.17 | 107.17 | 177,900 |
| Oct. 12, 2021 | 107.77 | 108.29 | 106.70 | 106.99 | 106.99 | 141,800 |
| Oct. 11, 2021 | 106.62 | 107.64 | 105.90 | 106.39 | 106.39 | 132,000 |
| Oct. 08, 2021 | 106.70 | 107.48 | 106.12 | 106.54 | 106.54 | 252,300 |
| Oct. 07, 2021 | 105.96 | 107.62 | 105.89 | 107.22 | 107.22 | 343,200 |
| Oct. 06, 2021 | 106.57 | 107.33 | 104.41 | 105.61 | 105.61 | 218,600 |
| Oct. 05, 2021 | 107.13 | 109.26 | 106.68 | 108.07 | 108.07 | 262,500 |
| Oct. 04, 2021 | 107.99 | 108.43 | 105.78 | 106.88 | 106.88 | 287,400 |
| Oct. 01, 2021 | 104.21 | 107.81 | 103.60 | 107.41 | 107.41 | 286,300 |
| Sep. 30, 2021 | 105.81 | 106.90 | 103.87 | 103.87 | 103.87 | 400,500 |
| Sep. 29, 2021 | 104.47 | 105.53 | 103.69 | 105.42 | 105.42 | 266,300 |
| Sep. 28, 2021 | 104.59 | 105.63 | 103.06 | 103.99 | 103.99 | 241,900 |
| Sep. 27, 2021 | 103.51 | 105.63 | 103.51 | 105.13 | 105.13 | 194,400 |
| Sep. 24, 2021 | 103.19 | 105.02 | 103.19 | 103.62 | 103.62 | 192,300 |
| Sep. 23, 2021 | 102.55 | 104.54 | 102.52 | 103.75 | 103.75 | 247,500 |
| Sep. 22, 2021 | 100.28 | 102.53 | 100.28 | 101.88 | 101.88 | 277,300 |
| Sep. 21, 2021 | 99.18 | 100.04 | 98.36 | 99.38 | 99.38 | 283,900 |
| Sep. 20, 2021 | 97.02 | 98.44 | 96.08 | 97.18 | 97.18 | 186,600 |
| Sep. 17, 2021 | 99.79 | 100.46 | 98.52 | 99.02 | 99.02 | 626,000 |
| Sep. 16, 2021 | 101.13 | 101.60 | 99.20 | 99.79 | 99.79 | 178,000 |
| Sep. 15, 2021 | 98.81 | 101.17 | 98.71 | 100.78 | 100.78 | 223,400 |
| Sep. 14, 2021 | 100.92 | 100.92 | 98.47 | 98.82 | 98.82 | 196,400 |
| Sep. 13, 2021 | 101.60 | 102.94 | 99.84 | 100.89 | 100.89 | 351,900 |
| Sep. 10, 2021 | 101.01 | 101.65 | 100.18 | 100.76 | 100.76 | 163,400 |
| Sep. 09, 2021 | 100.88 | 102.05 | 100.43 | 100.58 | 100.58 | 156,800 |
| Sep. 08, 2021 | 100.44 | 101.53 | 100.01 | 101.18 | 101.18 | 209,400 |
| Sep. 07, 2021 | 102.23 | 102.53 | 100.62 | 100.71 | 100.71 | 171,300 |
| Sep. 03, 2021 | 105.17 | 105.28 | 102.59 | 102.66 | 102.66 | 319,700 |
| Sep. 02, 2021 | 104.00 | 105.51 | 103.66 | 105.48 | 105.48 | 183,300 |
| Sep. 01, 2021 | 103.23 | 103.82 | 102.07 | 103.64 | 103.64 | 142,900 |
| Aug. 31, 2021 | 102.78 | 102.94 | 101.92 | 102.62 | 102.62 | 163,400 |
| Aug. 30, 2021 | 103.43 | 103.75 | 102.29 | 102.51 | 102.51 | 148,000 |
| Aug. 27, 2021 | 101.02 | 103.46 | 101.02 | 102.93 | 102.93 | 269,500 |
| Aug. 26, 2021 | 101.88 | 102.15 | 100.59 | 101.05 | 101.05 | 209,400 |
| Aug. 25, 2021 | 101.41 | 102.54 | 101.38 | 101.60 | 101.60 | 166,600 |
| Aug. 24, 2021 | 101.96 | 102.51 | 101.48 | 101.67 | 101.67 | 228,600 |
| Aug. 23, 2021 | 101.81 | 101.86 | 101.02 | 101.29 | 101.29 | 190,500 |
| Aug. 20, 2021 | 100.18 | 101.44 | 99.77 | 100.93 | 100.93 | 209,200 |
| Aug. 19, 2021 | 99.13 | 100.66 | 99.13 | 100.45 | 100.45 | 183,100 |
| Aug. 18, 2021 | 99.68 | 101.17 | 99.55 | 100.31 | 100.31 | 248,700 |
| Aug. 17, 2021 | 101.16 | 101.50 | 99.36 | 99.88 | 99.88 | 211,600 |
| Aug. 16, 2021 | 101.20 | 101.91 | 100.52 | 101.64 | 101.64 | 91,400 |
| Aug. 13, 2021 | 103.43 | 103.43 | 101.00 | 101.78 | 101.78 | 224,300 |
| Aug. 12, 2021 | 103.00 | 103.87 | 102.73 | 103.02 | 103.02 | 186,700 |
| Aug. 11, 2021 | 101.97 | 103.54 | 101.51 | 103.46 | 103.46 | 370,200 |
| Aug. 10, 2021 | 100.85 | 101.93 | 100.53 | 101.68 | 101.68 | 312,800 |
| Aug. 09, 2021 | 100.16 | 100.96 | 98.87 | 100.85 | 100.85 | 331,500 |
| Aug. 06, 2021 | 99.42 | 100.38 | 98.20 | 99.80 | 99.80 | 393,200 |
| Aug. 05, 2021 | 100.00 | 101.07 | 98.26 | 98.96 | 98.96 | 404,900 |
| Aug. 04, 2021 | 98.25 | 101.99 | 97.05 | 98.76 | 98.76 | 624,200 |
| Aug. 03, 2021 | 94.50 | 96.22 | 93.01 | 96.08 | 96.08 | 385,000 |
| Aug. 02, 2021 | 95.22 | 97.38 | 94.35 | 94.48 | 94.48 | 227,500 |
| Jul. 30, 2021 | 93.31 | 95.05 | 93.02 | 95.00 | 95.00 | 264,600 |
| Jul. 29, 2021 | 94.66 | 95.00 | 93.88 | 93.94 | 93.94 | 223,900 |
| Jul. 28, 2021 | 93.51 | 94.20 | 92.39 | 93.59 | 93.59 | 132,700 |
| Jul. 27, 2021 | 92.21 | 93.39 | 92.02 | 93.11 | 93.11 | 140,300 |
| Jul. 26, 2021 | 93.23 | 93.47 | 92.38 | 92.92 | 92.92 | 227,600 |
| Jul. 23, 2021 | 92.00 | 92.97 | 91.40 | 92.81 | 92.81 | 182,200 |
| Jul. 22, 2021 | 93.00 | 93.31 | 91.70 | 91.88 | 91.88 | 121,800 |
| Jul. 21, 2021 | 93.28 | 94.25 | 92.61 | 93.30 | 93.30 | 174,800 |
| Jul. 20, 2021 | 89.73 | 93.29 | 89.51 | 92.61 | 92.61 | 345,000 |
| Jul. 19, 2021 | 90.30 | 90.92 | 89.03 | 89.62 | 89.62 | 166,700 |
| Jul. 16, 2021 | 92.45 | 93.39 | 91.72 | 91.82 | 91.82 | 322,500 |
| Jul. 15, 2021 | 91.54 | 92.18 | 91.16 | 91.70 | 91.70 | 107,400 |
| Jul. 14, 2021 | 92.99 | 93.55 | 91.42 | 92.16 | 92.16 | 174,200 |
| Jul. 13, 2021 | 93.33 | 93.63 | 92.07 | 92.22 | 92.22 | 228,700 |
| Jul. 12, 2021 | 92.03 | 93.90 | 91.63 | 93.80 | 93.80 | 256,600 |
| Jul. 09, 2021 | 91.68 | 92.60 | 91.35 | 92.51 | 92.51 | 143,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
