Clean Harbors, Inc. (CLH)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

64.25+0.32 (+0.50%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 07, 2020	63.46	64.66	63.09	64.25	64.25	237,800
Aug. 06, 2020	63.22	64.70	62.71	63.93	63.93	240,500
Aug. 05, 2020	61.14	67.07	61.14	63.68	63.68	381,500
Aug. 04, 2020	61.15	62.30	60.28	60.37	60.37	235,100
Aug. 03, 2020	60.20	61.87	59.53	61.49	61.49	296,000
Jul. 31, 2020	59.70	59.89	58.06	59.60	59.60	202,600
Jul. 30, 2020	60.47	60.47	59.11	60.13	60.13	144,400
Jul. 29, 2020	59.36	61.45	59.36	61.39	61.39	153,000
Jul. 28, 2020	59.76	60.00	58.89	59.03	59.03	140,000
Jul. 27, 2020	59.38	59.96	58.65	59.75	59.75	181,300
Jul. 24, 2020	60.63	61.01	59.28	59.56	59.56	188,100
Jul. 23, 2020	59.88	61.15	59.60	60.59	60.59	193,100
Jul. 22, 2020	59.50	60.13	59.10	59.77	59.77	210,000
Jul. 21, 2020	57.83	60.30	57.81	59.79	59.79	306,800
Jul. 20, 2020	59.24	59.24	57.82	57.90	57.90	153,100
Jul. 17, 2020	60.11	60.67	59.12	59.46	59.46	210,100
Jul. 16, 2020	59.78	60.77	59.31	60.25	60.25	159,600
Jul. 15, 2020	59.32	60.42	58.90	60.13	60.13	208,100
Jul. 14, 2020	56.96	58.13	56.51	58.05	58.05	306,900
Jul. 13, 2020	56.51	57.89	55.45	56.97	56.97	351,500
Jul. 10, 2020	55.48	56.47	55.27	55.96	55.96	248,800
Jul. 09, 2020	56.90	56.93	54.50	54.99	54.99	184,400
Jul. 08, 2020	57.12	58.33	56.25	57.10	57.10	213,500
Jul. 07, 2020	58.86	59.05	57.22	57.32	57.32	271,100
Jul. 06, 2020	60.37	60.97	59.00	59.60	59.60	468,600
Jul. 02, 2020	59.69	60.73	58.64	58.74	58.74	351,500
Jul. 01, 2020	60.03	60.84	58.30	58.30	58.30	322,600
Jun. 30, 2020	59.58	60.57	58.60	59.98	59.98	488,500
Jun. 29, 2020	58.49	59.91	58.13	59.64	59.64	230,900
Jun. 26, 2020	58.15	58.75	56.78	57.59	57.59	502,800
Jun. 25, 2020	57.43	58.66	57.16	58.55	58.55	413,500
Jun. 24, 2020	60.85	60.85	57.10	57.80	57.80	500,800
Jun. 23, 2020	62.12	62.40	60.46	61.92	61.92	197,300
Jun. 22, 2020	60.50	61.34	59.22	61.23	61.23	256,600
Jun. 19, 2020	61.00	62.58	60.71	61.23	61.23	568,100
Jun. 18, 2020	60.42	61.24	59.59	59.80	59.80	189,700
Jun. 17, 2020	62.26	62.26	60.14	61.34	61.34	274,800
Jun. 16, 2020	62.80	63.71	61.00	61.96	61.96	231,500
Jun. 15, 2020	56.06	60.34	55.26	59.91	59.91	332,900
Jun. 12, 2020	59.79	60.69	56.87	58.64	58.64	488,300
Jun. 11, 2020	59.26	60.90	56.69	57.28	57.28	552,700
Jun. 10, 2020	65.46	65.46	62.28	63.00	63.00	448,400
Jun. 09, 2020	67.78	68.62	65.44	65.50	65.50	536,400
Jun. 08, 2020	68.67	71.22	68.57	69.48	69.48	479,600
Jun. 05, 2020	67.70	70.08	66.08	67.89	67.89	552,300
Jun. 04, 2020	63.87	65.28	63.71	64.84	64.84	540,800
Jun. 03, 2020	62.06	64.82	61.94	64.59	64.59	360,700
Jun. 02, 2020	61.64	61.99	60.20	60.75	60.75	320,700
Jun. 01, 2020	59.82	61.59	58.55	60.78	60.78	361,100
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,544.48-34.62(-0.21%)

S&P 5003,351.28+2.12(+0.06%)

DOW27,433.48+46.48(+0.17%)

Clean Harbors, Inc. (CLH)

S&P/TSX
16,544.48
-34.62(-0.21%)

S&P 500
3,351.28
+2.12(+0.06%)

DOW
27,433.48
+46.48(+0.17%)