Historical Stock Prices

CLH 
$55.32
*  
0.07
 negative 
0.13%
Get CLH Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 55.16 55.43 54.855 55.32 748,661
04/16/2014 54.37 55.27 54.15 55.25 961,243
04/15/2014 54.33 54.575 53.17 54 692,959
04/14/2014 53.06 54.36 52.81 54.35 528,239
04/11/2014 52.96 53.53 52.631 52.7 333,699
04/10/2014 53.96 54.13 53.12 53.2 339,965
04/09/2014 52.97 54.1 52.84 54.1 500,118
04/08/2014 52.8 53.45 52.65 52.8 658,507
04/07/2014 53.18 53.67 52.815 52.84 441,507
04/04/2014 53.43 53.66 53.05 53.17 622,195
04/03/2014 52.99 53.48 52.85 53.16 716,230
04/02/2014 53.08 53.5 52.0225 53.02 1,050,229
04/01/2014 53.75 53.99 52.685 53.2 1,387,682
03/31/2014 55.19 55.43 54.56 54.79 682,447
03/28/2014 55.12 55.82 54.73 55.02 558,124
03/27/2014 53.43 55.15 53.22 55.04 643,711
03/26/2014 53.78 54.05 53.3601 53.51 375,618
03/25/2014 53.93 54.3691 53.25 53.52 388,712
03/24/2014 54.48 54.59 53.61 53.76 503,187
03/21/2014 54.23 54.455 54 54.42 972,878
03/20/2014 54.02 54.24 53.7 54.19 753,182
03/19/2014 53.72 54.25 53.58 54.19 429,356
03/18/2014 53.4 53.86 53.37 53.83 348,028
03/17/2014 53.17 53.47 53.09 53.37 671,342
03/14/2014 51.88 53.11 51.69 53.01 1,025,123
03/13/2014 51.66 52.03 51.22 51.98 1,042,261
03/12/2014 50.92 51.9 50.9 51.62 999,869
03/11/2014 52.48 52.48 51.57 51.84 663,988
03/10/2014 52.28 52.79 52.0324 52.39 1,079,153
03/07/2014 52.57 52.8 51.91 52.46 1,637,106
03/06/2014 49.02 50.86 48.75 50.81 1,220,673
03/05/2014 48.95 49.14 48.73 48.97 845,761
03/04/2014 48.22 48.99 47.7842 48.88 985,595
03/03/2014 46.8 48 46.64 47.58 1,398,871
02/28/2014 46.35 47.73 45.505 47.26 2,374,370
02/27/2014 45.43 46.64 45.06 46.2 2,435,659
02/26/2014 47.89 47.96 44.95 46.08 7,575,808
02/25/2014 53.7 54.17 53.58 53.94 780,514
02/24/2014 53.5 54.15 53.37 53.55 524,289
02/21/2014 54 54 53.48 53.55 402,438
02/20/2014 53.91 54.17 53.69 53.94 418,561
02/19/2014 54.45 54.6 53.74 53.77 330,051
02/18/2014 55.19 55.19 54.43 54.62 456,685
02/14/2014 54.82 55.001 54.62 54.97 433,184
02/13/2014 55.14 55.14 54.62 54.96 408,982
02/12/2014 55.06 55.88 55.06 55.36 357,534
02/11/2014 54.4 55.23 54.34 55.08 299,121
02/10/2014 54.28 54.68 54.02 54.42 390,088
02/07/2014 53.98 54.72 53.776 54.4 369,483
02/06/2014 53.56 53.94 52.32 53.71 849,871
02/05/2014 54 54.25 53.5 53.5 669,869
02/04/2014 53.91 54.49 53.72 54.15 805,213
02/03/2014 56.13 56.2 52.885 53.6 1,501,206
01/31/2014 55.85 56.535 55.81 56.08 628,225
01/30/2014 56.53 56.79 56.03 56.22 408,475
01/29/2014 56.05 56.77 55.85 56.2 760,040
01/28/2014 56 56.8 56 56.53 511,820
01/27/2014 56.03 56.37 55.64 55.93 573,119
01/24/2014 56.03 56.46 55.84 56.21 576,270
01/23/2014 56.17 56.45 55.95 56.43 873,782
01/22/2014 56.68 56.96 56.29 56.29 579,283
01/21/2014 57.33 57.52 56 56.55 695,771
01/17/2014 57.34 57.95 56.87 57 672,241
01/16/2014 57.88 57.89 56.95 57.18 574,579
01/15/2014 58.87 58.87 57.23 57.86 823,205
01/14/2014 58.74 59.645 58.69 58.85 488,462
01/13/2014 59.8 59.9 58.5 58.6 517,004
01/10/2014 59.65 60.37 59.5 59.83 349,588
01/09/2014 60 60.24 59.29 59.46 408,274
01/08/2014 59.56 60.47 59.56 60.01 585,208
01/07/2014 58.8 59.845 58.669 59.68 429,776
01/06/2014 59.22 59.38 58.6 58.61 444,407
01/03/2014 59.03 59.34 58.62 59.1 390,386
01/02/2014 59.68 59.869 58.85 59.01 461,380
12/31/2013 59.26 59.995 59.25 59.96 403,064
12/30/2013 59.44 59.74 59.1 59.31 293,774
12/27/2013 59.14 59.7 58.771 59.42 348,314
12/26/2013 59.16 59.65 58.764 58.93 381,312
12/24/2013 59 59.952 59 59.21 309,306
12/23/2013 57.93 59.19 57.675 59 477,869
12/20/2013 57.34 57.93 56.99 57.61 788,630
12/19/2013 56.81 57.57 56.29 57.05 555,156
12/18/2013 56.17 57.03 56.07 56.94 819,685
12/17/2013 56.04 56.41 55.85 56.2 992,397
12/16/2013 55.48 56.3 55.34 56.16 632,156
12/13/2013 55.39 55.64 54.34 55.39 516,589
12/12/2013 54.54 55.7 54.2 55.33 641,412
12/11/2013 54.69 54.89 54.42 54.44 601,673
12/10/2013 53.7 54.66 53.63 54.6 664,302
12/09/2013 53 53.81 52.99 53.77 554,199
12/06/2013 52.83 53.11 52.26 52.98 495,652
12/05/2013 51.94 52.619 51.77 52.26 531,389
12/04/2013 52 52.3699 51.8301 52.23 654,244
12/03/2013 52.35 52.56 52.01 52.22 391,938
12/02/2013 52.71 53.02 52.37 52.46 832,729
11/29/2013 52.83 53.09 52.54 52.77 318,297
11/27/2013 52.95 52.99 52.35 52.63 477,241
11/26/2013 53.36 53.45 52.98 53 400,683
11/25/2013 53.56 53.66 53.18 53.27 777,329
11/22/2013 53.57 53.858 53.5 53.57 962,254
11/21/2013 54.46 54.555 53.79 53.85 687,871
11/20/2013 55 55.19 54.29 54.34 668,631
11/19/2013 55.4 55.81 54.68 54.99 424,314
11/18/2013 56.54 56.64 55.3 55.38 443,668
11/15/2013 55.68 56.61 55.68 56.55 497,824
11/14/2013 55.66 55.95 55.34 55.69 518,046
11/13/2013 55.23 55.96 55.23 55.42 762,751
11/12/2013 55.22 55.56 54.02 55.34 2,215,800
11/11/2013 57.86 58.06 55.67 56.58 902,682
11/08/2013 56.69 58.07 56.57 57.86 686,310
11/07/2013 58.46 58.46 56.62 56.78 638,184
11/06/2013 60.5 60.5 56.37 57.84 2,041,046
11/05/2013 61.12 61.52 60.9 60.95 648,228
11/04/2013 61.32 61.83 60.93 61.38 432,615
11/01/2013 61.93 62.03 60.52 60.76 477,538
10/31/2013 61.36 62.19 61.12 61.75 564,693
10/30/2013 62.55 62.81 61.11 61.4 355,669
10/29/2013 62.68 63.289 61.96 62.46 359,233
10/28/2013 62.63 62.99 62.37 62.44 218,625
10/25/2013 62.52 62.872 62.27 62.53 243,505
10/24/2013 62.07 62.45 61.55 62.2 339,213
10/23/2013 61.88 62.42 61.58 62.13 325,918
10/22/2013 62.13 64.12 62.11 62.35 633,398
10/21/2013 61.08 61.72 61.08 61.66 233,552
10/18/2013 60.61 61.09 60.32 61.02 392,480
10/17/2013 60.93 60.93 60.39 60.83 413,677
10/16/2013 60.7 61.12 60.39 61.03 352,130
10/15/2013 60.9 61.41 60.29 60.49 432,924
10/14/2013 60.47 61.12 60.34 60.95 325,125
10/11/2013 59.7 61.03 59.48 61 358,224
10/10/2013 58.86 59.67 58.66 59.67 228,046
10/09/2013 58.98 58.98 58.09 58.27 218,646
10/08/2013 59.01 59.5 58.82 58.94 275,709
10/07/2013 58.96 59.31 58.6289 59.14 308,885
10/04/2013 58.13 59.99 57.9775 59.67 396,242
10/03/2013 58.48 58.72 57.39 58.25 263,561
10/02/2013 58.59 58.95 58.15 58.75 324,481
10/01/2013 58.56 59.33 58.35 58.6 659,045
09/30/2013 56.99 58.78 56.99 58.66 638,094
09/27/2013 57.52 57.83 57.2401 57.53 207,279
09/26/2013 57.82 58.16 57.49 57.77 187,842
09/25/2013 56.5 58.172 56.2 57.78 649,542
09/24/2013 57.2 57.28 56.46 56.59 631,520
09/23/2013 57.3 57.87 56.72 57.29 569,316
09/20/2013 58.68 58.78 57.25 57.42 1,015,361
09/19/2013 59.72 59.8 58.28 58.3 686,929
09/18/2013 59.15 59.76 58.3 59.63 402,816
09/17/2013 59.19 59.35 58.87 59.19 297,119
09/16/2013 59.15 59.55 58.6805 59.25 295,035
09/13/2013 58 58.45 57.81 57.95 241,633
09/12/2013 57.11 57.98 57.03 57.9 382,076
09/11/2013 57.21 57.55 57 57.19 314,326
09/10/2013 56.88 57.24 56.55 57.19 327,806
09/09/2013 55.85 57.2 55.81 56.49 535,456
09/06/2013 55.94 56.115 55.32 55.63 328,880
09/05/2013 55.04 55.97 54.85 55.75 477,159
09/04/2013 54.91 55.24 54.37 55.06 518,348
09/03/2013 57.36 57.49 54.57 54.96 825,268
08/30/2013 56.95 57.02 56.58 56.83 434,037
08/29/2013 56.62 56.95 56.4499 56.85 618,253
08/28/2013 56.31 56.92 55.85 56.74 315,769
08/27/2013 56.44 56.9095 56.3 56.39 417,109
08/26/2013 56.8 57.7 56.18 57.16 311,806
08/23/2013 56.35 57.04 56.24 56.88 347,721
08/22/2013 54.9 56.78 54.79 56.31 369,363
08/21/2013 54.32 55.2 54.29 54.87 413,691
08/20/2013 53.41 54.43 53.25 54.43 341,997
08/19/2013 52.78 53.65 52.75 53.54 364,887
08/16/2013 52.72 53.05 52.6 52.85 358,669
08/15/2013 52.82 53.14 52.53 52.81 503,333
08/14/2013 53.83 53.83 53 53.2 474,553
08/13/2013 53.9 54.01 53.47 53.76 328,714
08/12/2013 53.79 54.2 53.59 53.81 405,267
08/09/2013 53.93 54.38 53.365 54.01 584,158
08/08/2013 53.82 54.61 52.91 54.01 954,127
08/07/2013 50.5 53.99 50.269 53.57 2,289,837
08/06/2013 57.38 57.38 56.98 57.08 993,552
08/05/2013 57.3 57.91 57.03 57.42 265,796
08/02/2013 57.39 57.53 56.94 57.46 259,058
08/01/2013 56.84 57.83 56.55 57.49 674,773
07/31/2013 56.44 56.78 55.94 56.44 571,469
07/30/2013 56.56 56.78 56.26 56.38 435,924
07/29/2013 57.01 57.12 56.31 56.39 490,823
07/26/2013 56.39 57.36 56.39 57.09 725,190
07/25/2013 56.03 57.05 56.01 56.79 444,454
07/24/2013 56.77 56.99 55.99 56.26 577,564
07/23/2013 56.45 57.01 56.21 56.65 823,277
07/22/2013 56.15 56.6 56 56.35 440,007
07/19/2013 55.55 56.15 55.31 56.15 224,101
07/18/2013 54.87 55.729 54.87 55.56 177,224
07/17/2013 55.1 55.3399 54.96 55.01 197,058
07/16/2013 55 55.21 54.84 54.99 271,924
07/15/2013 54.66 55.04 54.21 55.04 258,742
07/12/2013 55.2 55.37 54.05 54.6 488,726
07/11/2013 54.9 55.33 54.52 55.3 292,024
07/10/2013 54.64 54.78 54.01 54.25 304,054
07/09/2013 53.96 54.9 53.79 54.7 547,790
07/08/2013 52.28 54.2 52.28 53.73 635,043
07/05/2013 51.31 52.02 50.79 51.98 337,673
07/03/2013 50.39 51.71 50.23 51.11 411,313
07/02/2013 50.71 51.065 50.35 50.65 479,775
07/01/2013 50.87 51.38 50.55 51.01 537,602
06/28/2013 50.93 51.09 50.51 50.53 801,362
06/27/2013 51.79 51.79 50.89 51.1 590,112
06/26/2013 51.75 52.16 51.252 51.52 649,829
06/25/2013 51.25 51.57 50.62 51.17 696,174
06/24/2013 51.1 51.385 50.366 50.76 769,812
06/21/2013 53.01 53.2825 51.74 51.86 737,703
06/20/2013 54.31 54.4 52.48 52.89 767,035
06/19/2013 56.03 56.105 54.97 54.98 335,162
06/18/2013 55.1 56.25 54.96 56.08 782,276
06/17/2013 55.23 55.45 54.82 54.96 356,695
06/14/2013 54.62 54.99 54.29 54.77 306,407
06/13/2013 53.71 54.74 53.4 54.57 243,315
06/12/2013 54.9 54.958 53.47 53.61 297,144
06/11/2013 54.75 55.0974 54.24 54.37 532,525
06/10/2013 56 56.3385 55.48 55.48 930,456
06/07/2013 55.02 55.41 54.06 54.79 649,366
06/06/2013 55.64 55.73 54.45 54.71 439,714
06/05/2013 56.51 56.53 55.5 55.61 198,172
06/04/2013 56.72 57.49 56.46 56.69 279,441
06/03/2013 57.27 57.27 55.97 56.6 369,367
05/31/2013 57.4 57.58 57.17 57.2 235,278
05/30/2013 57.8 58 57.44 57.66 275,387
05/29/2013 58.48 58.69 57.32 57.75 327,661
05/28/2013 59.34 59.404 58.35 58.85 252,965
05/24/2013 58.31 59.19 58 58.69 308,179
05/23/2013 57.8 58.82 57.06 58.67 369,508
05/22/2013 58.58 59.8 57.87 58.02 759,189
05/21/2013 58.12 59.2 58.12 58.73 430,945
05/20/2013 57.96 58.24 57.68 58.03 358,992
05/17/2013 56.97 58.39 56.97 58.19 452,189
05/16/2013 55.96 56.94 55.574 56.65 523,040
05/15/2013 54.33 56.02 54.33 55.96 441,200
05/14/2013 53.64 54.6 53.37 54.52 379,358
05/13/2013 55.59 55.59 53.52 53.73 490,885
05/10/2013 55.65 55.9 55.14 55.71 211,867
05/09/2013 56.14 56.2999 55.35 55.65 231,290
05/08/2013 55.67 56.45 55.37 56.18 366,042
05/07/2013 54.26 55.83 54.26 55.63 468,343
05/06/2013 53.5 54.37 53.5 54.26 330,478
05/03/2013 53.1 53.5 52.62 53.45 662,046
05/02/2013 53.31 53.76 51.36 52.7 1,185,001
05/01/2013 55.99 56.9699 52.85 53.39 1,285,686
04/30/2013 57.01 57.25 56.61 56.97 590,329
04/29/2013 57.16 57.64 56.76 57.01 231,580
04/26/2013 57.19 57.41 56.75 56.99 220,979
04/25/2013 57.11 58.23 57.01 57.11 490,951
04/24/2013 55.9 57.26 55.87 57.01 599,692
04/23/2013 55.1 56.15 54.91 55.81 384,921
04/22/2013 54.75 55.03 54.14 54.76 305,501
04/19/2013 55.04 55.24 54.16 54.67 523,864
04/18/2013 54.98 55.52 54.542 54.88 305,244
04/17/2013 56.66 56.66 54.18 54.81 516,598
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?