Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	CLH	209.45	215.34	209.42	212.54	5.23	407,596	7,728	210.00	224.00
2024-05-03	Z	CLH	209.00	210.26	206.91	207.35	1.678	330,570	6,031	182.62	224.00
2024-05-02	Z	CLH	203.15	205.91	201.71	205.55	3.25	485,000	9,171	151.86	224.00
2024-05-01	Z	CLH	192.51	206.2879	192.51	202.36	12.88	805,684	9,040	179.82	324.78
2024-04-30	Z	CLH	192.72	194.00	189.32	189.45	-3.76	329,596	5,648	181.31	224.00
2024-04-29	Z	CLH	193.95	195.17	192.69	193.13	-0.855	261,177	4,757	192.56	193.83
2024-04-26	Z	CLH	194.41	195.56	193.50	194.00	-0.64	277,281	5,089	193.70	194.82
2024-04-25	Z	CLH	195.02	195.90	192.06	194.64	-1.48	360,561	7,481	181.31	204.35
2024-04-24	Z	CLH	200.92	202.10	195.86	196.00	-5.10	392,957	6,162	182.50	196.00
2024-04-23	Z	CLH	196.15	201.25	196.15	201.02	5.67	271,512	4,625	151.86	224.91
2024-04-22	Z	CLH	195.55	196.35	194.07	195.45	1.76	305,944	4,568	194.49	196.11
2024-04-19	Z	CLH	191.39	194.29	190.945	193.71	2.64	353,379	5,738	192.71	194.33
2024-04-18	Z	CLH	192.11	193.555	190.13	190.90	-0.88	160,466	3,498	189.85	191.46
2024-04-17	Z	CLH	194.85	194.85	191.05	191.78	-2.38	234,879	4,520	191.11	192.72
2024-04-16	Z	CLH	195.24	196.23	192.01	194.16	-0.58	221,383	4,222	193.86	195.48
2024-04-15	Z	CLH	198.6995	199.225	193.61	194.57	-2.20	288,564	4,066	193.80	195.42
2024-04-12	Z	CLH	199.63	200.28	196.215	196.77	-3.66	180,640	3,401	195.70	197.33
2024-04-11	Z	CLH	200.59	201.55	199.065	200.38	0.03	178,056	4,361	181.64	201.26
2024-04-10	Z	CLH	200.68	202.925	199.1501	200.35	-3.25	252,228	5,211	199.22	200.86
2024-04-09	Z	CLH	203.37	204.06	201.57	203.45	1.19	418,705	5,775	202.74	204.40
2024-04-08	Z	CLH	199.02	202.43	198.64	202.35	3.72	271,638	4,875	201.59	203.25
2024-04-05	Z	CLH	196.35	199.57	195.65	198.67	2.60	167,169	3,649	197.84	199.48
2024-04-04	Z	CLH	198.44	201.145	195.86	195.94	-1.02	479,977	5,818	195.32	196.95
2024-04-03	Z	CLH	195.22	197.19	194.51	196.93	1.465	266,213	4,511	196.55	198.18
2024-04-02	Z	CLH	196.06	196.64	193.76	195.45	-1.49	226,323	5,762	194.60	196.23
2024-04-01	Z	CLH	200.75	200.75	195.30	197.04	-4.23	328,352	5,538	195.99	197.62
2024-03-29	Z	CLH	201.90	202.58	200.74	201.31	0.68	0	0	200.54	201.82
2024-03-28	Z	CLH	201.90	202.58	200.74	201.31	0.68	321,914	3,502	200.54	201.82
2024-03-27	Z	CLH	199.87	201.01	198.66	200.57	2.16	246,827	4,632	198.60	209.50
2024-03-26	Z	CLH	199.64	200.14	197.455	198.49	-0.36	221,502	4,516	198.00	199.64
2024-03-25	Z	CLH	194.46	200.15	193.75	198.81	4.09	344,812	6,279	79.62	209.50
2024-03-22	Z	CLH	195.70	196.145	193.86	194.83	-0.78	196,136	3,503	193.94	195.57
2024-03-21	Z	CLH	194.06	197.21	194.06	195.63	2.325	355,299	5,003	195.03	196.66
2024-03-20	Z	CLH	191.66	194.79	191.66	193.35	1.605	288,954	4,253	193.03	194.30
2024-03-19	Z	CLH	191.35	193.25	188.73	191.74	0.48	328,859	4,500	76.56	209.50
2024-03-18	Z	CLH	188.62	192.3665	188.37	191.29	3.59	296,447	4,391	76.54	195.44
2024-03-15	Z	CLH	187.73	191.4099	187.20	187.84	-0.68	640,810	4,662	75.21	209.82
2024-03-14	Z	CLH	187.59	189.355	186.95	188.56	1.13	305,201	3,903	172.00	208.95
2024-03-13	Z	CLH	187.43	188.62	186.29	187.33	-0.0275	265,258	4,263	186.88	188.24
2024-03-12	Z	CLH	186.64	188.17	185.22	187.37	0.67	359,965	5,000	187.06	188.11
2024-03-11	Z	CLH	187.08	187.125	184.51	186.64	-1.66	317,978	3,788	74.68	208.95
2024-03-08	Z	CLH	190.48	191.38	187.035	188.14	-2.71	193,194	3,468	187.46	188.82
2024-03-07	Z	CLH	190.79	192.4318	190.065	190.77	0.82	145,266	3,229	190.13	191.50
2024-03-06	Z	CLH	191.10	193.0334	189.5854	190.01	0.153	283,495	4,504	188.96	190.33
2024-03-05	Z	CLH	184.51	190.65	184.225	189.80	4.61	491,020	6,344	189.80	211.56
2024-03-04	Z	CLH	184.30	186.81	183.84	185.28	1.23	264,372	4,304	184.36	185.71
2024-03-01	Z	CLH	183.1917	184.50	180.37	183.90	1.80	222,619	4,160	183.09	184.00
2024-02-29	Z	CLH	181.20	182.47	180.53	182.10	1.149	329,425	3,996	181.53	182.87
2024-02-28	Z	CLH	182.35	183.795	180.375	181.03	-1.46	320,066	4,962	72.43	289.69
2024-02-27	Z	CLH	183.53	184.43	180.88	182.71	-1.22	329,221	5,441	182.00	290.94
2024-02-26	Z	CLH	184.03	186.975	183.27	183.96	-0.37	238,608	3,894	73.59	294.33
2024-02-23	Z	CLH	183.08	185.54	180.32	184.32	1.93	240,070	4,371	183.38	184.73
2024-02-22	Z	CLH	182.59	186.96	180.24	182.45	0.94	737,987	8,842	180.00	289.84
2024-02-21	Z	CLH	185.88	186.69	176.02	181.49	-5.99	815,161	9,444	167.86	290.70
2024-02-20	Z	CLH	184.98	189.06	184.98	187.40	1.19	593,593	7,207	167.86	188.00
2024-02-19	Z	CLH	185.40	187.835	185.40	186.25	0.555	0	0	185.13	186.49
2024-02-16	Z	CLH	185.40	187.835	185.40	186.25	0.555	182,619	3,789	185.13	186.49
2024-02-15	Z	CLH	183.29	186.21	182.61	185.72	2.753	282,215	4,697	184.85	186.21
2024-02-14	Z	CLH	181.01	183.04	180.25	182.92	3.44	360,459	5,605	167.86	292.73
2024-02-13	Z	CLH	176.71	183.85	176.2711	179.49	-0.305	458,390	6,317	179.50	287.56
2024-02-12	Z	CLH	179.79	180.26	178.58	179.86	0.07	146,437	3,019	71.92	255.69
2024-02-09	Z	CLH	178.89	180.025	177.57	179.88	1.84	210,290	4,134	179.13	180.46
2024-02-08	Z	CLH	177.30	179.53	176.30	178.10	1.27	318,571	4,849	177.42	178.74