Clean Harbors, Inc. (CLH)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

109.35

-2.50

(-2.24%)

At close: 04:00PM EDT

109.35

0.00

(0.00%)

After hours:

04:49PM EDT

Time Period:

Sept 29, 2021 - Sept 29, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 29, 2022	110.50	110.95	108.31	109.35	109.35	458,949
Sept 28, 2022	108.48	112.69	107.78	111.85	111.85	370,300
Sept 27, 2022	108.84	110.02	106.71	107.80	107.80	377,600
Sept 26, 2022	109.08	109.81	106.92	107.65	107.65	404,900
Sept 23, 2022	110.57	111.16	108.10	109.62	109.62	656,500
Sept 22, 2022	115.61	116.08	110.69	112.46	112.46	523,300
Sept 21, 2022	117.39	118.78	115.58	115.70	115.70	349,000
Sept 20, 2022	117.59	117.92	115.57	116.55	116.55	343,200
Sept 19, 2022	114.35	118.12	114.21	118.09	118.09	328,600
Sept 16, 2022	118.67	118.67	114.41	115.99	115.99	839,500
Sept 15, 2022	120.12	121.56	119.53	120.31	120.31	467,100
Sept 14, 2022	120.08	122.07	119.54	120.57	120.57	588,200
Sept 13, 2022	120.98	122.40	119.78	119.78	119.78	433,400
Sept 12, 2022	123.44	124.49	123.15	123.66	123.66	445,600
Sept 09, 2022	122.46	123.34	121.66	122.41	122.41	379,900
Sept 08, 2022	118.98	122.31	118.76	121.82	121.82	503,800
Sept 07, 2022	115.84	120.07	115.53	119.62	119.62	489,500
Sept 06, 2022	116.75	117.57	115.26	116.32	116.32	264,600
Sept 02, 2022	118.77	120.14	116.18	116.78	116.78	282,800
Sept 01, 2022	116.52	118.12	115.15	116.51	116.51	380,300
Aug 31, 2022	117.70	118.89	117.19	117.42	117.42	283,200
Aug 30, 2022	119.45	119.67	116.41	117.73	117.73	198,300
Aug 29, 2022	117.78	120.33	117.28	119.03	119.03	234,200
Aug 26, 2022	122.36	122.57	118.76	118.95	118.95	294,000
Aug 25, 2022	122.80	124.33	121.60	122.34	122.34	361,100
Aug 24, 2022	117.70	122.82	117.38	122.28	122.28	643,100
Aug 23, 2022	115.23	117.90	114.50	117.32	117.32	380,500
Aug 22, 2022	114.97	116.15	114.24	115.01	115.01	250,500
Aug 19, 2022	117.55	117.64	116.16	117.04	117.04	193,000
Aug 18, 2022	117.37	118.39	116.80	118.22	118.22	230,300
Aug 17, 2022	116.68	118.00	116.68	117.48	117.48	225,100
Aug 16, 2022	115.02	118.16	115.02	118.13	118.13	275,600
Aug 15, 2022	118.11	118.33	115.87	116.33	116.33	337,100
Aug 12, 2022	116.23	118.92	114.81	118.79	118.79	684,400
Aug 11, 2022	114.21	115.87	113.20	114.98	114.98	435,100
Aug 10, 2022	111.10	113.10	110.82	112.65	112.65	439,900
Aug 09, 2022	111.96	112.08	108.91	109.69	109.69	327,600
Aug 08, 2022	111.00	113.19	111.00	111.74	111.74	451,800
Aug 05, 2022	106.11	110.10	106.05	110.09	110.09	474,800
Aug 04, 2022	109.95	112.35	106.48	106.92	106.92	836,200
Aug 03, 2022	106.41	110.64	105.63	108.15	108.15	821,300
Aug 02, 2022	97.72	99.14	96.90	98.23	98.23	547,600
Aug 01, 2022	96.77	98.38	95.49	97.74	97.74	273,100
Jul 29, 2022	96.80	98.37	96.38	97.59	97.59	326,800
Jul 28, 2022	94.20	96.78	94.03	96.43	96.43	197,600
Jul 27, 2022	92.39	94.31	91.53	93.79	93.79	179,300
Jul 26, 2022	91.67	92.22	90.80	91.90	91.90	243,700
Jul 25, 2022	91.74	92.52	91.04	92.24	92.24	211,800
Jul 22, 2022	92.16	93.25	90.98	91.54	91.54	168,700
Jul 21, 2022	91.45	92.35	91.04	92.27	92.27	173,600
Jul 20, 2022	90.15	91.85	89.36	91.64	91.64	216,000
Jul 19, 2022	87.23	90.33	87.03	90.07	90.07	176,800
Jul 18, 2022	87.87	88.48	86.03	86.43	86.43	186,800
Jul 15, 2022	86.52	87.07	85.46	86.76	86.76	188,000
Jul 14, 2022	84.55	85.79	83.56	85.53	85.53	182,600
Jul 13, 2022	84.88	86.23	84.51	85.61	85.61	170,700
Jul 12, 2022	86.73	87.61	85.23	85.46	85.46	257,000
Jul 11, 2022	87.02	88.45	86.92	87.30	87.30	135,800
Jul 08, 2022	87.50	89.00	87.25	88.31	88.31	225,600
Jul 07, 2022	86.95	88.51	86.95	87.51	87.51	293,800
Jul 06, 2022	87.17	88.49	86.17	86.43	86.43	351,600
Jul 05, 2022	88.74	88.74	85.95	87.07	87.07	367,600
Jul 01, 2022	87.83	90.37	87.56	90.32	90.32	238,100
Jun 30, 2022	86.18	88.11	85.72	87.67	87.67	248,600
Jun 29, 2022	88.29	88.47	85.97	87.58	87.58	173,500
Jun 28, 2022	87.48	88.85	87.29	87.80	87.80	284,300
Jun 27, 2022	87.15	87.55	86.50	87.00	87.00	248,000
Jun 24, 2022	84.26	87.08	84.25	86.92	86.92	570,000
Jun 23, 2022	83.56	83.84	82.61	83.41	83.41	173,000
Jun 22, 2022	82.98	84.55	82.13	83.55	83.55	220,100
Jun 21, 2022	83.60	85.03	82.65	84.09	84.09	388,500
Jun 17, 2022	82.60	84.20	81.94	83.04	83.04	445,800
Jun 16, 2022	84.99	85.11	81.56	82.86	82.86	460,100
Jun 15, 2022	88.09	88.56	85.39	86.75	86.75	320,400
Jun 14, 2022	88.15	88.64	86.59	87.40	87.40	283,600
Jun 13, 2022	88.71	89.14	87.37	87.96	87.96	425,100
Jun 10, 2022	92.70	93.12	90.32	90.89	90.89	242,600
Jun 09, 2022	96.77	96.78	94.17	94.22	94.22	198,100
Jun 08, 2022	99.20	100.15	96.43	96.77	96.77	317,900
Jun 07, 2022	95.73	99.95	95.46	99.93	99.93	387,700
Jun 06, 2022	97.80	97.80	96.21	96.30	96.30	275,500
Jun 03, 2022	94.79	96.73	94.54	96.48	96.48	191,800
Jun 02, 2022	95.05	96.17	93.67	95.86	95.86	238,900
Jun 01, 2022	93.81	95.33	92.29	94.96	94.96	517,500
May 31, 2022	93.14	93.84	91.66	93.40	93.40	492,000
May 27, 2022	91.54	93.69	91.37	93.44	93.44	414,100
May 26, 2022	89.59	91.59	89.25	90.77	90.77	492,500
May 25, 2022	88.90	90.02	87.61	88.72	88.72	457,400
May 24, 2022	90.61	90.83	88.50	89.24	89.24	269,900
May 23, 2022	90.90	91.81	89.49	91.10	91.10	278,300
May 20, 2022	90.73	91.11	88.02	90.36	90.36	410,300
May 19, 2022	87.70	91.56	87.32	90.43	90.43	607,400
May 18, 2022	90.85	91.15	88.56	88.75	88.75	333,300
May 17, 2022	91.55	92.44	90.91	91.39	91.39	392,100
May 16, 2022	89.72	91.66	89.28	90.77	90.77	220,200
May 13, 2022	89.57	91.59	88.56	90.85	90.85	278,100
May 12, 2022	87.25	89.04	85.67	88.25	88.25	705,200
May 11, 2022	90.28	92.48	87.92	88.06	88.06	382,300
May 10, 2022	90.49	92.56	89.18	91.09	91.09	591,800
May 09, 2022	95.44	96.28	89.48	89.99	89.99	565,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,441.84-207.08(-1.11%)

S&P 5003,640.47-78.57(-2.11%)

DOW29,225.61-458.13(-1.54%)

CAD/USD0.7308-0.0003(-0.0365%)

CRUDE OIL81.39+0.16(+0.20%)

BTC-CAD26,696.60-106.82(-0.40%)

Clean Harbors, Inc. (CLH)

S&P/TSX
18,441.84
-207.08(-1.11%)

S&P 500
3,640.47
-78.57(-2.11%)

DOW
29,225.61
-458.13(-1.54%)

CAD/USD
0.7308
-0.0003(-0.0365%)

CRUDE OIL
81.39
+0.16(+0.20%)

BTC-CAD
26,696.60
-106.82(-0.40%)