Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 2022110.50110.95108.31109.35109.35458,949
Sept 28, 2022108.48112.69107.78111.85111.85370,300
Sept 27, 2022108.84110.02106.71107.80107.80377,600
Sept 26, 2022109.08109.81106.92107.65107.65404,900
Sept 23, 2022110.57111.16108.10109.62109.62656,500
Sept 22, 2022115.61116.08110.69112.46112.46523,300
Sept 21, 2022117.39118.78115.58115.70115.70349,000
Sept 20, 2022117.59117.92115.57116.55116.55343,200
Sept 19, 2022114.35118.12114.21118.09118.09328,600
Sept 16, 2022118.67118.67114.41115.99115.99839,500
Sept 15, 2022120.12121.56119.53120.31120.31467,100
Sept 14, 2022120.08122.07119.54120.57120.57588,200
Sept 13, 2022120.98122.40119.78119.78119.78433,400
Sept 12, 2022123.44124.49123.15123.66123.66445,600
Sept 09, 2022122.46123.34121.66122.41122.41379,900
Sept 08, 2022118.98122.31118.76121.82121.82503,800
Sept 07, 2022115.84120.07115.53119.62119.62489,500
Sept 06, 2022116.75117.57115.26116.32116.32264,600
Sept 02, 2022118.77120.14116.18116.78116.78282,800
Sept 01, 2022116.52118.12115.15116.51116.51380,300
Aug 31, 2022117.70118.89117.19117.42117.42283,200
Aug 30, 2022119.45119.67116.41117.73117.73198,300
Aug 29, 2022117.78120.33117.28119.03119.03234,200
Aug 26, 2022122.36122.57118.76118.95118.95294,000
Aug 25, 2022122.80124.33121.60122.34122.34361,100
Aug 24, 2022117.70122.82117.38122.28122.28643,100
Aug 23, 2022115.23117.90114.50117.32117.32380,500
Aug 22, 2022114.97116.15114.24115.01115.01250,500
Aug 19, 2022117.55117.64116.16117.04117.04193,000
Aug 18, 2022117.37118.39116.80118.22118.22230,300
Aug 17, 2022116.68118.00116.68117.48117.48225,100
Aug 16, 2022115.02118.16115.02118.13118.13275,600
Aug 15, 2022118.11118.33115.87116.33116.33337,100
Aug 12, 2022116.23118.92114.81118.79118.79684,400
Aug 11, 2022114.21115.87113.20114.98114.98435,100
Aug 10, 2022111.10113.10110.82112.65112.65439,900
Aug 09, 2022111.96112.08108.91109.69109.69327,600
Aug 08, 2022111.00113.19111.00111.74111.74451,800
Aug 05, 2022106.11110.10106.05110.09110.09474,800
Aug 04, 2022109.95112.35106.48106.92106.92836,200
Aug 03, 2022106.41110.64105.63108.15108.15821,300
Aug 02, 202297.7299.1496.9098.2398.23547,600
Aug 01, 202296.7798.3895.4997.7497.74273,100
Jul 29, 202296.8098.3796.3897.5997.59326,800
Jul 28, 202294.2096.7894.0396.4396.43197,600
Jul 27, 202292.3994.3191.5393.7993.79179,300
Jul 26, 202291.6792.2290.8091.9091.90243,700
Jul 25, 202291.7492.5291.0492.2492.24211,800
Jul 22, 202292.1693.2590.9891.5491.54168,700
Jul 21, 202291.4592.3591.0492.2792.27173,600
Jul 20, 202290.1591.8589.3691.6491.64216,000
Jul 19, 202287.2390.3387.0390.0790.07176,800
Jul 18, 202287.8788.4886.0386.4386.43186,800
Jul 15, 202286.5287.0785.4686.7686.76188,000
Jul 14, 202284.5585.7983.5685.5385.53182,600
Jul 13, 202284.8886.2384.5185.6185.61170,700
Jul 12, 202286.7387.6185.2385.4685.46257,000
Jul 11, 202287.0288.4586.9287.3087.30135,800
Jul 08, 202287.5089.0087.2588.3188.31225,600
Jul 07, 202286.9588.5186.9587.5187.51293,800
Jul 06, 202287.1788.4986.1786.4386.43351,600
Jul 05, 202288.7488.7485.9587.0787.07367,600
Jul 01, 202287.8390.3787.5690.3290.32238,100
Jun 30, 202286.1888.1185.7287.6787.67248,600
Jun 29, 202288.2988.4785.9787.5887.58173,500
Jun 28, 202287.4888.8587.2987.8087.80284,300
Jun 27, 202287.1587.5586.5087.0087.00248,000
Jun 24, 202284.2687.0884.2586.9286.92570,000
Jun 23, 202283.5683.8482.6183.4183.41173,000
Jun 22, 202282.9884.5582.1383.5583.55220,100
Jun 21, 202283.6085.0382.6584.0984.09388,500
Jun 17, 202282.6084.2081.9483.0483.04445,800
Jun 16, 202284.9985.1181.5682.8682.86460,100
Jun 15, 202288.0988.5685.3986.7586.75320,400
Jun 14, 202288.1588.6486.5987.4087.40283,600
Jun 13, 202288.7189.1487.3787.9687.96425,100
Jun 10, 202292.7093.1290.3290.8990.89242,600
Jun 09, 202296.7796.7894.1794.2294.22198,100
Jun 08, 202299.20100.1596.4396.7796.77317,900
Jun 07, 202295.7399.9595.4699.9399.93387,700
Jun 06, 202297.8097.8096.2196.3096.30275,500
Jun 03, 202294.7996.7394.5496.4896.48191,800
Jun 02, 202295.0596.1793.6795.8695.86238,900
Jun 01, 202293.8195.3392.2994.9694.96517,500
May 31, 202293.1493.8491.6693.4093.40492,000
May 27, 202291.5493.6991.3793.4493.44414,100
May 26, 202289.5991.5989.2590.7790.77492,500
May 25, 202288.9090.0287.6188.7288.72457,400
May 24, 202290.6190.8388.5089.2489.24269,900
May 23, 202290.9091.8189.4991.1091.10278,300
May 20, 202290.7391.1188.0290.3690.36410,300
May 19, 202287.7091.5687.3290.4390.43607,400
May 18, 202290.8591.1588.5688.7588.75333,300
May 17, 202291.5592.4490.9191.3991.39392,100
May 16, 202289.7291.6689.2890.7790.77220,200
May 13, 202289.5791.5988.5690.8590.85278,100
May 12, 202287.2589.0485.6788.2588.25705,200
May 11, 202290.2892.4887.9288.0688.06382,300
May 10, 202290.4992.5689.1891.0991.09591,800
May 09, 202295.4496.2889.4889.9989.99565,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...