Clean Harbors Inc. Common Stockのデータ

Clean Harbors Inc. Common Stockの基本情報

名前 Clean Harbors Inc. Common Stock
ティッカー CLH
国 United States
上場年 nan
セクター Basic Industries

Clean Harbors Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 86.91 85.15 86.02 85.26 268400.0 85.26
2021-02-12 86.33 84.63 84.83 85.42 311100.0 85.42
2021-02-11 86.94 84.21 85.8 85.09 279800.0 85.09
2021-02-10 86.41 84.66 85.42 85.56 228600.0 85.56
2021-02-09 85.99 84.1 84.69 84.88 220600.0 84.88
2021-02-08 84.52 81.8 83.0 84.46 281800.0 84.46
2021-02-05 82.98 81.35 82.7 81.89 231200.0 81.89
2021-02-04 82.22 80.79 81.13 81.66 225900.0 81.66
2021-02-03 81.24 79.77 80.68 80.66 172400.0 80.66
2021-02-02 81.22 79.83 80.6 81.0 261100.0 81.0
2021-02-01 79.39 77.74 78.21 79.38 335000.0 79.38
2021-01-29 79.78 77.05 79.31 77.46 316400.0 77.46
2021-01-28 80.58 79.01 79.01 79.57 238300.0 79.57
2021-01-27 78.99 75.65 77.62 78.48 220100.0 78.48
2021-01-26 82.01 79.29 82.01 79.34 299100.0 79.34
2021-01-25 84.75 81.57 83.87 81.73 283400.0 81.73
2021-01-22 84.0 82.33 82.78 83.83 321600.0 83.83
2021-01-21 83.65 82.22 83.08 82.88 284800.0 82.88
2021-01-20 82.91 81.5 81.62 82.51 233900.0 82.51
2021-01-19 82.63 81.18 82.3 81.42 233900.0 81.42
2021-01-15 81.85 79.87 81.2 81.69 278400.0 81.69
2021-01-14 82.77 81.19 82.2 81.95 159000.0 81.95
2021-01-13 83.82 81.18 83.16 81.29 231000.0 81.29
2021-01-12 83.91 82.08 82.29 83.14 217000.0 83.14
2021-01-11 82.53 80.96 81.01 82.04 201900.0 82.04
2021-01-08 84.37 81.45 82.96 81.99 274900.0 81.99
2021-01-07 83.36 81.93 82.09 82.75 380700.0 82.75
2021-01-06 82.18 77.54 77.54 81.9 558500.0 81.9
2021-01-05 78.19 74.55 74.55 77.23 462700.0 77.23
2021-01-04 76.65 73.69 76.43 74.71 220400.0 74.71
2020-12-31 77.06 74.55 75.0 76.1 350500.0 76.1
2020-12-30 76.13 74.74 74.74 75.25 173900.0 75.25
2020-12-29 76.58 74.69 76.2 74.81 283600.0 74.81
2020-12-28 77.16 75.49 76.53 76.14 271300.0 76.14
2020-12-24 75.68 74.47 75.44 75.3 76600.0 75.3
2020-12-23 75.89 74.49 74.99 75.26 226300.0 75.26
2020-12-22 74.44 73.29 74.4 74.32 211600.0 74.32
2020-12-21 74.03 71.65 72.36 73.79 299200.0 73.79
2020-12-18 74.5 73.39 73.73 73.99 703200.0 73.99
2020-12-17 73.38 72.33 72.86 73.38 264600.0 73.38
2020-12-16 74.29 72.11 73.77 72.74 235900.0 72.74
2020-12-15 73.42 72.07 72.62 72.99 279000.0 72.99
2020-12-14 73.84 72.05 73.74 72.1 224300.0 72.1
2020-12-11 75.08 72.3 73.93 72.75 253200.0 72.75
2020-12-10 74.66 73.67 73.84 74.58 180900.0 74.58
2020-12-09 75.75 73.81 75.35 74.33 163000.0 74.33
2020-12-08 74.84 73.57 73.81 74.52 223700.0 74.52
2020-12-07 75.99 74.1 75.37 74.44 259800.0 74.44
2020-12-04 76.26 74.24 74.74 75.73 237200.0 75.73
2020-12-03 74.82 72.54 72.82 74.22 262700.0 74.22
2020-12-02 73.04 71.5 72.3 72.71 302600.0 72.71
2020-12-01 74.11 72.0 73.29 72.47 244900.0 72.47
2020-11-30 74.82 72.1 74.14 72.37 528900.0 72.37
2020-11-27 75.69 74.4 75.41 74.6 107400.0 74.6
2020-11-25 75.76 74.21 75.75 75.27 151300.0 75.27
2020-11-24 76.03 74.66 75.03 75.55 301400.0 75.55
2020-11-23 73.92 72.34 73.07 73.48 159100.0 73.48
2020-11-20 72.24 70.75 71.39 72.22 281300.0 72.22
2020-11-19 72.54 71.12 72.05 71.79 194000.0 71.79
2020-11-18 73.78 72.14 73.36 72.14 204900.0 72.14
2020-11-17 74.06 71.82 71.97 73.16 339700.0 73.16
2020-11-16 73.22 71.6 73.08 73.06 359400.0 73.06
2020-11-13 71.86 70.58 71.21 71.45 293400.0 71.45
2020-11-12 72.08 69.79 71.64 70.08 429900.0 70.08
2020-11-11 74.16 71.82 73.8 72.55 535500.0 72.55
2020-11-10 76.24 70.74 71.52 73.72 1018100.0 73.72
2020-11-09 73.0 68.36 69.27 69.83 839200.0 69.83
2020-11-06 66.61 64.26 65.49 65.01 447100.0 65.01
2020-11-05 66.36 63.97 64.99 65.3 651600.0 65.3
2020-11-04 61.83 58.62 59.81 61.0 555800.0 61.0
2020-11-03 56.84 55.61 56.32 55.61 439000.0 55.61
2020-11-02 55.26 53.05 53.86 55.11 226400.0 55.11
2020-10-30 54.21 52.22 53.18 52.97 203500.0 52.97
2020-10-29 53.87 52.27 52.98 53.25 201900.0 53.25
2020-10-28 55.27 53.32 54.61 53.36 208900.0 53.36
2020-10-27 56.92 55.8 56.64 55.87 266400.0 55.87
2020-10-26 58.29 56.05 58.09 56.84 195600.0 56.84
2020-10-23 59.26 56.61 57.1 58.94 274300.0 58.94
2020-10-22 56.72 55.41 56.03 56.46 502500.0 56.46
2020-10-21 58.38 56.0 57.86 56.04 248900.0 56.04
2020-10-20 59.48 58.0 58.87 58.0 126000.0 58.0
2020-10-19 60.87 58.09 59.77 58.19 191700.0 58.19
2020-10-16 59.66 58.68 59.66 58.73 145800.0 58.73
2020-10-15 59.75 58.45 58.45 59.53 140000.0 59.53
2020-10-14 60.27 58.62 59.41 59.12 139700.0 59.12
2020-10-13 60.94 58.81 59.51 59.39 161000.0 59.39
2020-10-12 60.23 58.99 59.29 60.05 149900.0 60.05
2020-10-09 59.55 58.59 59.49 58.87 129800.0 58.87
2020-10-08 59.81 58.35 59.4 59.07 141500.0 59.07
2020-10-07 59.63 57.82 58.27 58.85 249400.0 58.85
2020-10-06 59.22 57.62 58.94 57.79 257300.0 57.79
2020-10-05 58.61 57.71 58.31 58.29 241200.0 58.29
2020-10-02 57.89 55.29 55.3 57.88 210800.0 57.88
2020-10-01 56.98 55.8 56.25 56.37 251600.0 56.37
2020-09-30 57.17 55.62 56.57 56.03 205900.0 56.03
2020-09-29 56.61 55.01 56.17 56.01 272300.0 56.01
2020-09-28 56.49 55.24 55.88 56.13 412100.0 56.13
2020-09-25 55.51 52.64 52.68 55.04 292500.0 55.04
2020-09-24 54.11 52.29 53.24 53.18 441900.0 53.18
2020-09-23 54.64 53.31 54.21 53.38 296300.0 53.38
2020-09-22 54.81 53.21 54.03 54.29 461500.0 54.29
2020-09-21 54.47 53.08 54.41 53.8 348700.0 53.8
2020-09-18 58.62 55.68 58.11 55.94 552800.0 55.94
2020-09-17 58.03 56.61 57.25 57.86 273600.0 57.86
2020-09-16 59.01 57.16 57.44 58.06 296200.0 58.06
2020-09-15 57.64 56.57 56.91 57.31 216100.0 57.31
2020-09-14 57.59 56.19 56.38 56.77 166800.0 56.77
2020-09-11 56.35 54.91 56.35 55.71 217700.0 55.71
2020-09-10 58.16 55.93 57.13 56.0 286300.0 56.0
2020-09-09 57.11 55.38 56.49 56.86 214500.0 56.86
2020-09-08 57.59 56.01 57.0 56.22 295800.0 56.22
2020-09-04 59.2 56.45 58.78 57.39 386300.0 57.39
2020-09-03 61.76 57.27 61.16 57.71 381400.0 57.71
2020-09-02 61.12 59.71 59.97 60.82 268500.0 60.82
2020-09-01 61.45 59.65 60.44 60.0 364700.0 60.0
2020-08-31 62.71 60.57 62.71 61.1 223300.0 61.1
2020-08-28 63.17 60.32 60.62 62.91 293300.0 62.91
2020-08-27 61.14 59.71 60.39 60.57 278200.0 60.57
2020-08-26 61.64 59.67 60.93 59.73 371000.0 59.73
2020-08-25 61.73 60.42 61.55 60.98 168300.0 60.98
2020-08-24 62.29 60.63 61.16 61.24 253100.0 61.24
2020-08-21 61.31 60.13 61.17 60.88 140100.0 60.88
2020-08-20 62.26 61.1 61.27 61.42 189800.0 61.42
2020-08-19 63.73 62.01 62.35 62.21 182800.0 62.21
2020-08-18 63.14 61.97 62.59 62.39 232600.0 62.39
2020-08-17 63.73 62.51 63.63 62.82 241900.0 62.82
2020-08-14 64.01 62.91 63.27 63.41 180800.0 63.41
2020-08-13 64.38 63.28 64.04 63.8 178700.0 63.8
2020-08-12 65.93 63.71 65.49 64.38 191000.0 64.38
2020-08-11 67.0 64.42 66.25 64.75 300500.0 64.75
2020-08-10 66.04 64.16 64.39 65.35 223300.0 65.35
2020-08-07 64.66 63.09 63.46 64.25 237800.0 64.25
2020-08-06 64.7 62.71 63.22 63.93 240500.0 63.93
2020-08-05 67.07 61.14 61.14 63.68 381500.0 63.68
2020-08-04 62.3 60.28 61.15 60.37 235100.0 60.37
2020-08-03 61.87 59.53 60.2 61.49 296000.0 61.49
2020-07-31 59.89 58.06 59.7 59.6 202600.0 59.6
2020-07-30 60.47 59.11 60.47 60.13 144400.0 60.13
2020-07-29 61.45 59.36 59.36 61.39 153000.0 61.39
2020-07-28 60.0 58.89 59.76 59.03 140000.0 59.03
2020-07-27 59.96 58.65 59.38 59.75 181300.0 59.75
2020-07-24 61.01 59.28 60.63 59.56 188100.0 59.56
2020-07-23 61.15 59.6 59.88 60.59 193100.0 60.59
2020-07-22 60.13 59.1 59.5 59.77 210000.0 59.77
2020-07-21 60.3 57.81 57.83 59.79 306800.0 59.79
2020-07-20 59.24 57.82 59.24 57.9 153100.0 57.9
2020-07-17 60.67 59.12 60.11 59.46 210100.0 59.46
2020-07-16 60.77 59.31 59.78 60.25 159600.0 60.25
2020-07-15 60.42 58.9 59.32 60.13 208100.0 60.13
2020-07-14 58.13 56.51 56.96 58.05 306900.0 58.05
2020-07-13 57.89 55.45 56.51 56.97 351500.0 56.97
2020-07-10 56.47 55.27 55.48 55.96 248800.0 55.96
2020-07-09 56.93 54.5 56.9 54.99 184400.0 54.99
2020-07-08 58.33 56.25 57.12 57.1 213500.0 57.1
2020-07-07 59.05 57.22 58.86 57.32 271100.0 57.32
2020-07-06 60.97 59.0 60.37 59.6 468600.0 59.6
2020-07-02 60.73 58.64 59.69 58.74 351500.0 58.74
2020-07-01 60.84 58.3 60.03 58.3 322600.0 58.3
2020-06-30 60.57 58.6 59.58 59.98 488500.0 59.98
2020-06-29 59.91 58.13 58.49 59.64 230900.0 59.64
2020-06-26 58.75 56.78 58.15 57.59 502800.0 57.59
2020-06-25 58.66 57.16 57.43 58.55 413500.0 58.55
2020-06-24 60.85 57.1 60.85 57.8 500800.0 57.8
2020-06-23 62.4 60.46 62.12 61.92 197300.0 61.92
2020-06-22 61.34 59.22 60.5 61.23 256600.0 61.23
2020-06-19 62.58 60.71 61.0 61.23 568100.0 61.23
2020-06-18 61.24 59.59 60.42 59.8 189700.0 59.8
2020-06-17 62.26 60.14 62.26 61.34 274800.0 61.34
2020-06-16 63.71 61.0 62.8 61.96 231500.0 61.96
2020-06-15 60.34 55.26 56.06 59.91 332900.0 59.91
2020-06-12 60.69 56.87 59.79 58.64 488300.0 58.64
2020-06-11 60.9 56.69 59.26 57.28 552700.0 57.28
2020-06-10 65.46 62.28 65.46 63.0 448400.0 63.0
2020-06-09 68.62 65.44 67.78 65.5 536400.0 65.5
2020-06-08 71.22 68.57 68.67 69.48 479600.0 69.48
2020-06-05 70.08 66.08 67.7 67.89 552300.0 67.89
2020-06-04 65.28 63.71 63.87 64.84 540800.0 64.84
2020-06-03 64.82 61.94 62.06 64.59 360700.0 64.59
2020-06-02 61.99 60.2 61.64 60.75 320700.0 60.75
2020-06-01 61.59 58.55 59.82 60.78 361100.0 60.78
2020-05-29 60.8 58.74 59.91 59.39 349700.0 59.39
2020-05-28 63.46 60.45 63.46 60.73 254500.0 60.73
2020-05-27 62.99 59.39 62.05 62.76 373600.0 62.76
2020-05-26 60.6 59.3 60.0 60.29 362400.0 60.29
2020-05-22 57.71 56.47 57.28 57.45 253200.0 57.45
2020-05-21 58.62 55.16 57.52 57.11 414700.0 57.11
2020-05-20 58.36 56.52 57.03 57.83 503900.0 57.83
2020-05-19 56.94 53.77 54.34 55.94 744400.0 55.94
2020-05-18 54.8 51.95 52.3 54.5 362900.0 54.5
2020-05-15 50.04 48.02 49.5 49.6 393400.0 49.6
2020-05-14 49.59 45.13 46.27 49.55 390000.0 49.55
2020-05-13 48.84 45.69 48.62 46.29 374900.0 46.29
2020-05-12 52.61 49.14 52.54 49.21 502600.0 49.21
2020-05-11 52.8 51.04 52.3 52.29 406100.0 52.29
2020-05-08 54.23 52.54 53.34 53.38 464800.0 53.38
2020-05-07 52.78 51.17 51.24 52.0 396900.0 52.0
2020-05-06 51.59 49.03 50.88 49.83 412000.0 49.83
2020-05-05 53.72 50.35 52.55 50.49 527700.0 50.49
2020-05-04 52.58 50.14 50.66 51.35 388100.0 51.35
2020-05-01 53.28 51.08 51.76 51.62 343900.0 51.62
2020-04-30 57.34 53.08 56.36 53.43 705700.0 53.43
2020-04-29 63.32 57.8 61.91 58.03 951600.0 58.03
2020-04-28 58.5 55.14 57.17 56.31 567500.0 56.31
2020-04-27 55.77 50.88 51.14 55.11 473500.0 55.11
2020-04-24 51.04 48.22 50.56 50.63 380300.0 50.63
2020-04-23 50.71 48.15 48.24 50.03 342700.0 50.03
2020-04-22 48.62 46.59 47.86 47.94 251400.0 47.94
2020-04-21 48.0 45.8 48.0 46.89 387700.0 46.89
2020-04-20 52.0 48.03 51.96 48.62 549200.0 48.62
2020-04-17 53.56 51.19 51.95 53.56 495400.0 53.56
2020-04-16 52.39 48.57 51.01 49.87 534200.0 49.87
2020-04-15 53.87 50.23 52.21 51.0 586600.0 51.0
2020-04-14 55.2 53.05 53.09 54.35 558600.0 54.35
2020-04-13 56.39 52.13 56.39 52.74 280800.0 52.74
2020-04-09 57.95 54.18 54.32 56.58 445600.0 56.58
2020-04-08 52.9 49.21 50.88 52.51 581300.0 52.51
2020-04-07 53.39 49.29 49.67 50.22 487600.0 50.22
2020-04-06 49.22 46.77 47.85 47.64 546000.0 47.64
2020-04-03 49.85 44.36 48.97 45.76 1738300.0 45.76
2020-04-02 50.01 45.42 45.42 48.57 876500.0 48.57
2020-04-01 49.94 45.1 48.83 45.91 641400.0 45.91
2020-03-31 53.04 49.48 50.0 51.34 913300.0 51.34
2020-03-30 51.73 48.03 50.42 49.99 755200.0 49.99
2020-03-27 52.17 48.6 49.41 50.28 438300.0 50.28
2020-03-26 52.6 47.8 48.36 52.0 777700.0 52.0
2020-03-25 49.77 43.5 46.27 47.24 569900.0 47.24
2020-03-24 46.2 42.1 42.75 46.1 554700.0 46.1
2020-03-23 42.11 38.01 41.63 39.68 548600.0 39.68
2020-03-20 46.93 39.49 39.58 41.63 1402100.0 41.63
2020-03-19 44.48 29.45 30.69 38.88 1309100.0 38.88
2020-03-18 44.31 30.56 43.39 31.36 942200.0 31.36
2020-03-17 47.35 42.8 45.86 47.17 652900.0 47.17
2020-03-16 52.0 43.09 50.54 44.98 607400.0 44.98
2020-03-13 56.29 50.44 56.15 54.33 658300.0 54.33
2020-03-12 55.33 47.81 49.49 52.81 1555800.0 52.81
2020-03-11 58.62 53.32 57.12 54.33 1113600.0 54.33
2020-03-10 59.13 54.08 56.72 59.12 1064900.0 59.12
2020-03-09 62.19 54.52 61.0 54.84 1178300.0 54.84
2020-03-06 66.95 64.95 66.54 66.15 1231900.0 66.15
2020-03-05 72.13 67.64 71.59 68.95 407100.0 68.95
2020-03-04 73.74 69.82 69.82 73.63 440900.0 73.63
2020-03-03 74.39 68.66 72.71 69.06 454600.0 69.06
2020-03-02 72.72 68.9 69.79 72.68 583400.0 72.68
2020-02-28 71.99 67.8 70.57 69.52 672800.0 69.52
2020-02-27 76.24 72.75 76.05 72.77 750200.0 72.77
2020-02-26 83.88 77.58 81.78 77.81 523500.0 77.81
2020-02-25 84.93 81.36 84.79 81.36 431200.0 81.36
2020-02-24 86.18 84.49 85.42 84.67 410700.0 84.67
2020-02-21 88.06 86.93 88.06 87.47 240000.0 87.47
2020-02-20 88.4 86.89 87.51 88.37 234600.0 88.37
2020-02-19 88.38 86.5 86.87 87.72 322900.0 87.72
2020-02-18 87.11 86.12 86.75 86.67 179700.0 86.67