Clean Harbors

CLH
🏛️ usa →
232.16
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 175.89 176.43 173.02 174.51 0.4M
2023-12-28 177.67 177.67 175.47 175.95 0.2M
2023-12-27 178.64 179.12 176.56 177.88 0.2M
2023-12-26 176.86 178.56 175.03 178.50 0.2M
2023-12-22 176.76 177.84 175.80 176.77 0.2M
2023-12-21 177.31 177.83 174.88 176.04 0.3M
2023-12-20 177.44 179.49 176.12 176.89 0.3M
2023-12-19 177.65 178.99 176.38 178.07 0.3M
2023-12-18 175.16 177.82 173.56 176.76 0.3M
2023-12-15 176.53 177.38 172.75 174.75 0.6M
2023-12-14 177.97 178.52 175.55 177.71 0.3M
2023-12-13 173.59 176.22 172.40 175.77 0.3M
2023-12-12 173.00 174.69 172.11 173.69 0.3M
2023-12-11 171.95 174.24 171.71 172.84 0.3M
2023-12-08 170.23 171.82 169.95 171.31 0.2M
2023-12-07 165.60 169.79 163.57 169.57 0.3M
2023-12-06 166.13 167.84 163.44 163.54 0.2M
2023-12-05 169.45 169.45 165.06 165.79 0.3M
2023-12-04 166.33 171.64 166.33 170.22 0.4M
2023-12-01 161.73 166.91 161.73 166.86 0.3M
2023-11-30 160.61 161.82 158.42 161.66 0.5M
2023-11-29 160.47 161.02 159.22 160.16 0.4M
2023-11-28 161.52 163.75 159.28 159.94 0.5M
2023-11-27 162.89 163.50 160.75 162.62 0.5M
2023-11-24 165.05 165.58 162.14 162.91 0.3M
2023-11-22 164.70 165.77 163.56 165.03 0.3M
2023-11-21 164.73 165.60 162.89 164.09 0.3M
2023-11-20 164.35 166.37 164.08 165.85 0.2M
2023-11-17 165.16 165.16 163.89 164.43 0.2M
2023-11-16 165.24 165.73 163.55 164.14 0.2M
2023-11-15 166.51 168.38 164.42 164.91 0.3M
2023-11-14 163.67 166.85 163.34 166.31 0.3M
2023-11-13 161.01 162.63 159.92 161.32 0.2M
2023-11-10 155.95 161.55 155.95 161.27 0.3M
2023-11-09 156.83 157.40 154.90 155.53 0.2M
2023-11-08 155.70 156.50 154.33 155.69 0.3M
2023-11-07 152.70 155.03 152.57 154.71 0.3M
2023-11-06 155.33 155.65 153.58 154.39 0.3M
2023-11-03 156.41 156.87 152.72 154.60 0.3M
2023-11-02 147.62 155.91 146.66 155.04 0.7M
2023-11-01 141.00 147.80 132.92 147.34 1.3M
2023-10-31 152.63 154.54 151.99 153.67 0.3M
2023-10-30 151.91 152.82 150.47 152.38 0.2M
2023-10-27 152.22 153.86 150.34 151.02 0.2M
2023-10-26 154.64 154.64 151.48 152.10 0.3M
2023-10-25 155.47 157.29 153.77 154.24 0.2M
2023-10-24 155.96 157.94 155.08 155.44 0.2M
2023-10-23 155.94 157.89 154.69 155.33 0.3M
2023-10-20 158.95 158.95 155.81 156.84 0.3M
2023-10-19 161.18 162.53 158.24 158.84 0.3M
2023-10-18 163.84 164.82 162.43 162.50 0.2M
2023-10-17 159.29 165.94 159.29 164.67 0.3M
2023-10-16 159.97 160.66 157.97 159.85 0.2M
2023-10-13 160.03 160.25 157.56 159.40 0.2M
2023-10-12 167.69 167.69 159.63 159.75 0.3M
2023-10-11 163.92 167.78 163.92 167.54 0.2M
2023-10-10 164.04 166.35 162.78 165.31 0.2M
2023-10-09 161.83 164.57 160.82 163.91 0.2M
2023-10-06 161.37 162.82 157.77 162.08 0.3M
2023-10-05 162.54 162.69 160.54 161.98 0.2M
2023-10-04 162.00 163.04 160.92 162.58 0.2M
2023-10-03 163.55 164.27 161.54 162.27 0.1M
2023-10-02 167.14 167.16 163.12 163.83 0.3M
2023-09-29 168.73 169.56 166.47 167.36 0.4M
2023-09-28 167.89 168.77 167.14 168.13 0.1M
2023-09-27 165.11 168.41 163.54 167.57 0.2M
2023-09-26 168.31 169.80 164.27 164.28 0.2M
2023-09-25 167.06 169.77 166.10 169.02 0.2M
2023-09-22 167.05 169.37 166.40 167.22 0.2M
2023-09-21 168.83 169.07 166.46 167.20 0.3M
2023-09-20 170.02 172.11 168.87 169.26 0.3M
2023-09-19 168.54 169.88 168.54 169.39 0.2M
2023-09-18 168.16 169.99 167.25 168.23 0.1M
2023-09-15 168.44 169.87 166.98 168.14 0.8M
2023-09-14 167.16 169.76 167.09 169.54 0.2M
2023-09-13 166.81 167.93 165.57 166.24 0.2M
2023-09-12 165.14 168.34 165.14 167.22 0.2M
2023-09-11 166.60 166.60 162.54 165.35 0.4M
2023-09-08 167.44 167.86 164.84 165.35 0.5M
2023-09-07 167.83 167.94 165.70 167.25 0.3M
2023-09-06 165.51 169.69 165.51 167.63 0.3M
2023-09-05 171.50 171.68 165.59 165.93 0.3M
2023-09-01 170.31 174.46 170.19 173.37 0.2M
2023-08-31 169.35 170.21 168.10 169.34 0.2M
2023-08-30 172.36 172.36 169.10 169.37 0.2M
2023-08-29 171.03 171.97 169.55 171.53 0.3M
2023-08-28 169.89 172.45 169.89 171.54 0.1M
2023-08-25 170.09 171.14 168.26 169.98 0.2M
2023-08-24 170.74 171.92 168.69 168.76 0.1M
2023-08-23 170.89 172.04 170.02 171.73 0.2M
2023-08-22 172.27 172.58 169.11 170.43 0.3M
2023-08-21 171.53 172.74 170.34 172.21 0.2M
2023-08-18 167.22 172.46 167.22 171.53 0.3M
2023-08-17 172.35 173.54 167.75 168.06 0.2M
2023-08-16 174.22 174.83 172.65 172.73 0.2M
2023-08-15 176.70 177.45 173.93 174.22 0.3M
2023-08-14 174.71 178.33 174.71 177.72 0.3M
2023-08-11 172.63 176.63 172.63 174.73 0.4M
2023-08-10 173.90 175.40 170.83 172.71 0.4M
2023-08-09 171.26 175.49 170.39 174.29 0.4M
2023-08-08 168.77 171.23 168.45 170.79 0.4M
2023-08-07 167.67 170.26 167.10 168.89 0.5M
2023-08-04 167.78 171.10 165.88 167.13 0.3M
2023-08-03 168.93 171.48 165.57 167.28 0.5M
2023-08-02 165.67 174.10 164.38 167.80 0.6M
2023-08-01 166.47 169.27 165.90 166.74 0.4M
2023-07-31 165.62 167.05 164.64 166.26 0.3M
2023-07-28 166.59 167.04 164.39 165.19 0.3M
2023-07-27 168.03 168.10 164.65 165.49 0.3M
2023-07-26 169.00 170.08 167.28 167.48 0.3M
2023-07-25 169.11 170.86 167.97 170.00 0.2M
2023-07-24 169.14 170.26 168.86 169.32 0.3M
2023-07-21 171.04 171.04 168.95 169.14 0.5M
2023-07-20 165.28 170.73 165.19 170.08 0.5M
2023-07-19 166.47 166.50 163.33 165.54 0.4M
2023-07-18 166.55 167.57 164.88 165.56 0.2M
2023-07-17 165.63 167.75 165.00 167.22 0.2M
2023-07-14 165.67 165.67 163.09 165.27 0.2M
2023-07-13 166.36 167.27 164.63 165.38 0.3M
2023-07-12 169.56 170.74 166.07 166.13 0.5M
2023-07-11 172.02 172.54 166.70 168.08 0.7M
2023-07-10 167.31 172.08 165.87 171.87 0.4M
2023-07-07 163.47 168.87 163.47 167.68 0.5M
2023-07-06 163.82 165.55 162.36 164.20 0.3M
2023-07-05 162.26 165.88 160.37 165.02 0.4M
2023-07-03 163.49 164.57 162.70 163.17 0.2M
2023-06-30 163.61 164.80 162.82 164.43 0.4M
2023-06-29 160.04 162.89 159.69 162.04 0.4M
2023-06-28 157.87 160.20 157.52 160.02 0.4M
2023-06-27 156.65 159.56 156.43 158.17 0.2M
2023-06-26 155.08 156.83 153.81 156.11 0.3M
2023-06-23 153.78 156.65 152.14 155.42 0.6M
2023-06-22 158.63 158.98 153.20 154.26 0.5M
2023-06-21 157.76 160.50 156.29 159.54 0.3M
2023-06-20 155.81 159.19 154.79 158.19 0.4M
2023-06-16 156.83 157.03 155.12 156.67 0.6M
2023-06-15 153.83 156.42 152.92 156.02 0.3M
2023-06-14 154.98 157.26 153.27 153.97 0.6M
2023-06-13 157.68 158.32 155.05 155.36 0.3M
2023-06-12 156.11 158.39 154.97 157.62 0.3M
2023-06-09 157.00 157.39 153.38 156.38 0.4M
2023-06-08 155.43 158.72 154.82 157.36 0.4M
2023-06-07 153.83 156.47 153.45 156.08 0.4M
2023-06-06 149.29 153.87 149.06 153.28 0.5M
2023-06-05 149.56 150.50 146.16 149.06 0.3M
2023-06-02 144.21 151.30 144.21 150.91 0.5M
2023-06-01 141.10 143.55 140.69 143.49 0.3M
2023-05-31 143.79 144.64 139.14 140.40 0.6M
2023-05-30 145.28 145.95 142.18 144.17 0.4M
2023-05-26 143.99 145.39 143.67 145.08 0.5M
2023-05-25 145.00 145.47 142.61 143.78 0.4M
2023-05-24 143.56 145.47 142.57 144.60 0.3M
2023-05-23 144.54 144.54 141.45 143.81 0.4M
2023-05-22 139.32 146.15 138.79 145.62 0.5M
2023-05-19 141.13 141.33 138.35 138.65 0.2M
2023-05-18 140.62 141.22 138.55 140.08 0.2M
2023-05-17 141.75 142.18 140.61 141.50 0.2M
2023-05-16 138.81 141.15 137.07 140.60 0.4M
2023-05-15 138.60 140.39 137.99 139.53 0.3M
2023-05-12 140.05 140.73 137.53 138.51 0.2M
2023-05-11 138.78 140.22 137.09 139.96 0.3M
2023-05-10 140.56 141.52 137.92 139.20 0.3M
2023-05-09 136.67 139.49 136.14 139.04 0.3M
2023-05-08 136.54 137.16 134.39 136.77 0.4M
2023-05-05 136.87 138.13 135.29 135.70 0.5M
2023-05-04 137.39 138.35 135.88 136.54 0.5M
2023-05-03 144.33 144.69 129.70 137.51 1.5M
2023-05-02 145.62 146.44 144.01 146.06 0.3M
2023-05-01 145.16 147.76 145.16 146.15 0.3M
2023-04-28 143.63 145.76 143.63 145.16 0.2M
2023-04-27 142.65 144.51 141.30 144.26 0.4M
2023-04-26 141.72 142.62 140.68 142.30 0.4M
2023-04-25 144.18 144.18 141.81 142.22 0.2M
2023-04-24 143.82 145.71 143.82 144.27 0.3M
2023-04-21 143.96 145.68 143.24 143.92 0.3M
2023-04-20 143.68 146.03 142.79 144.06 0.3M
2023-04-19 142.96 145.55 142.44 144.27 0.4M
2023-04-18 145.53 146.05 143.14 143.20 0.3M
2023-04-17 143.54 145.04 142.35 143.31 0.2M
2023-04-14 143.48 144.79 142.76 143.54 0.3M
2023-04-13 141.83 143.79 141.46 143.63 0.3M
2023-04-12 139.17 141.59 139.17 140.89 0.3M
2023-04-11 137.25 139.29 136.51 138.40 0.5M
2023-04-10 133.39 137.14 133.39 137.05 0.3M
2023-04-06 134.96 135.71 133.27 133.94 0.4M
2023-04-05 135.89 136.19 132.96 134.07 0.4M
2023-04-04 141.47 141.47 135.70 136.25 0.3M
2023-04-03 141.80 143.79 139.87 140.92 0.5M
2023-03-31 139.99 144.20 138.49 142.56 0.7M
2023-03-30 136.20 139.86 135.19 138.76 0.5M
2023-03-29 134.14 135.98 133.52 135.15 0.4M
2023-03-28 131.87 133.67 131.87 133.00 0.3M
2023-03-27 132.27 134.44 132.01 132.28 0.3M
2023-03-24 131.99 131.99 129.93 131.11 0.4M
2023-03-23 133.46 136.00 131.89 132.72 0.3M
2023-03-22 137.36 137.99 133.41 133.63 0.5M
2023-03-21 136.83 139.45 136.06 137.89 0.4M
2023-03-20 134.73 136.59 134.38 135.02 0.3M
2023-03-17 136.10 136.57 133.45 134.32 0.7M
2023-03-16 132.22 136.44 131.64 135.98 0.4M
2023-03-15 134.55 135.02 131.08 133.07 0.8M
2023-03-14 132.00 137.01 131.43 136.40 0.6M
2023-03-13 133.06 134.25 130.07 130.16 0.6M
2023-03-10 137.37 137.57 133.98 134.49 0.9M
2023-03-09 138.70 140.69 137.29 137.59 0.4M
2023-03-08 136.32 138.99 136.32 138.23 0.7M
2023-03-07 135.40 136.15 133.91 136.03 0.5M
2023-03-06 136.33 136.99 134.96 135.02 0.5M
2023-03-03 135.75 136.81 134.40 136.47 0.4M
2023-03-02 135.25 137.28 133.40 136.31 0.6M
2023-03-01 129.87 133.83 125.57 133.31 0.5M
2023-02-28 132.94 133.57 131.05 132.07 0.5M
2023-02-27 133.00 134.51 131.80 133.09 0.5M
2023-02-24 132.59 133.18 130.93 132.17 0.7M
2023-02-23 135.02 135.63 131.43 133.48 0.5M
2023-02-22 133.45 136.74 133.29 134.68 0.5M
2023-02-21 134.01 135.17 132.64 133.31 0.2M
2023-02-17 134.87 135.69 133.59 134.73 0.2M
2023-02-16 132.20 136.48 132.20 134.81 0.3M
2023-02-15 132.05 135.08 131.54 133.41 0.4M
2023-02-14 133.59 135.10 132.71 133.34 0.3M
2023-02-13 134.27 135.00 133.79 134.27 0.2M
2023-02-10 132.64 134.47 132.05 134.14 0.2M
2023-02-09 133.93 134.33 132.35 132.98 0.4M
2023-02-08 131.99 134.50 131.99 133.75 0.4M
2023-02-07 130.58 133.20 130.11 132.65 0.3M
2023-02-06 130.95 132.32 130.72 131.16 0.4M
2023-02-03 130.19 132.63 129.30 131.91 0.4M
2023-02-02 131.07 131.58 129.83 130.89 0.3M
2023-02-01 129.09 131.35 128.01 130.59 0.2M
2023-01-31 129.19 130.31 128.31 130.30 0.3M
2023-01-30 126.89 129.53 126.53 128.27 0.3M
2023-01-27 127.30 128.12 126.81 127.39 0.2M
2023-01-26 130.25 131.08 126.68 127.72 0.2M
2023-01-25 127.73 129.50 127.12 129.43 0.2M
2023-01-24 128.29 130.13 127.52 128.36 0.3M
2023-01-23 125.00 128.94 124.80 128.20 0.4M
2023-01-20 122.19 124.90 122.03 124.81 0.3M
2023-01-19 120.95 122.71 120.95 121.58 0.3M
2023-01-18 122.57 124.47 121.00 121.99 0.5M
2023-01-17 121.29 122.98 120.73 122.50 0.3M
2023-01-13 117.96 121.83 117.00 121.38 0.2M
2023-01-12 120.09 120.23 117.87 118.64 0.2M
2023-01-11 116.96 120.44 116.80 119.71 0.3M
2023-01-10 115.74 116.22 113.57 116.20 0.2M
2023-01-09 116.17 118.61 115.65 117.16 0.2M
2023-01-06 111.92 115.77 111.18 115.05 0.2M
2023-01-05 112.69 113.50 110.96 111.02 0.2M
2023-01-04 114.06 114.92 112.13 113.29 0.2M
2023-01-03 114.92 115.63 112.64 113.74 0.3M