La bourse est fermée

Clean Harbors, Inc. (CLH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
123,37+0,75 (+0,61 %)
À la clôture : 01:00PM EST
123,21 -0,16 (-0,13 %)
Échanges après Bourse : 04:24PM EST
Durée:
27 nov. 2021 - 27 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 nov. 2022122,13123,37122,13123,37123,37117 900
23 nov. 2022120,74122,78120,66122,62122,62225 400
22 nov. 2022118,93120,92118,35120,72120,72297 700
21 nov. 2022116,83118,25116,07118,03118,03224 500
18 nov. 2022117,66118,25114,66117,00117,00365 700
17 nov. 2022114,74117,63113,83116,33116,33514 700
16 nov. 2022111,75115,82111,71115,70115,70422 300
15 nov. 2022112,75113,47111,18111,86111,86410 000
14 nov. 2022115,02116,02111,09111,18111,18444 300
11 nov. 2022119,31119,74115,52115,56115,56460 500
10 nov. 2022116,99118,35115,50118,35118,35506 900
09 nov. 2022113,27114,99112,22112,29112,29368 100
08 nov. 2022111,88115,04111,30114,72114,72417 700
07 nov. 2022112,53113,33110,06111,44111,44392 800
04 nov. 2022113,72115,64111,44111,93111,93505 300
03 nov. 2022116,84117,49110,85111,73111,73882 500
02 nov. 2022122,00122,97115,90119,22119,22878 500
01 nov. 2022123,72123,80121,11121,47121,47688 200
31 oct. 2022122,18123,28120,82122,46122,46592 500
28 oct. 2022119,74123,98119,16122,88122,88450 200
27 oct. 2022119,21121,68118,23119,50119,50338 000
26 oct. 2022119,55119,82117,05117,99117,99278 600
25 oct. 2022118,36120,18117,89118,60118,60313 700
24 oct. 2022119,27120,82117,64118,50118,50286 500
21 oct. 2022115,53118,83113,82118,55118,55260 200
20 oct. 2022117,03117,41114,60115,42115,42484 100
19 oct. 2022118,52119,57116,86117,45117,45327 900
18 oct. 2022117,33119,18116,04118,95118,95357 200
17 oct. 2022116,45116,68113,92114,86114,86424 300
14 oct. 2022117,18117,96113,60114,36114,36428 600
13 oct. 2022110,27116,55109,07115,98115,98314 600
12 oct. 2022114,56114,56111,98112,46112,46226 900
11 oct. 2022114,01115,77112,90114,15114,15378 500
10 oct. 2022116,26116,47113,71114,77114,77436 300
07 oct. 2022117,49117,60115,00115,94115,94381 100
06 oct. 2022118,51119,42116,49118,41118,41422 100
05 oct. 2022115,64119,44114,82119,13119,13662 800
04 oct. 2022117,03119,18117,02117,10117,10368 100
03 oct. 2022111,45115,23111,02115,03115,03689 200
30 sept. 2022109,49112,22109,15109,98109,98415 500
29 sept. 2022110,50110,56108,31109,35109,35458 900
28 sept. 2022108,48112,69107,78111,85111,85370 300
27 sept. 2022108,84110,02106,71107,80107,80377 600
26 sept. 2022109,08109,81106,92107,65107,65404 900
23 sept. 2022110,57111,16108,10109,62109,62656 500
22 sept. 2022115,61116,08110,69112,46112,46523 300
21 sept. 2022117,39118,78115,58115,70115,70349 000
20 sept. 2022117,59117,92115,57116,55116,55343 200
19 sept. 2022114,35118,12114,21118,09118,09328 600
16 sept. 2022118,67118,67114,41115,99115,99839 500
15 sept. 2022120,12121,56119,53120,31120,31467 100
14 sept. 2022120,08122,07119,54120,57120,57588 200
13 sept. 2022120,98122,40119,78119,78119,78433 400
12 sept. 2022123,44124,49123,15123,66123,66445 600
09 sept. 2022122,46123,34121,66122,41122,41379 900
08 sept. 2022118,98122,31118,76121,82121,82503 800
07 sept. 2022115,84120,07115,53119,62119,62489 500
06 sept. 2022116,75117,57115,26116,32116,32264 600
02 sept. 2022118,77120,14116,18116,78116,78282 800
01 sept. 2022116,52118,12115,15116,51116,51380 300
31 août 2022117,70118,89117,19117,42117,42283 200
30 août 2022119,45119,67116,41117,73117,73198 300
29 août 2022117,78120,33117,28119,03119,03234 200
26 août 2022122,36122,57118,76118,95118,95294 000
25 août 2022122,80124,33121,60122,34122,34361 100
24 août 2022117,70122,82117,38122,28122,28643 100
23 août 2022115,23117,90114,50117,32117,32380 500
22 août 2022114,97116,15114,24115,01115,01250 500
19 août 2022117,55117,64116,16117,04117,04193 000
18 août 2022117,37118,39116,80118,22118,22230 300
17 août 2022116,68118,00116,68117,48117,48225 100
16 août 2022115,02118,16115,02118,13118,13275 600
15 août 2022118,11118,33115,87116,33116,33337 100
12 août 2022116,23118,92114,81118,79118,79684 400
11 août 2022114,21115,87113,20114,98114,98435 100
10 août 2022111,10113,10110,82112,65112,65439 900
09 août 2022111,96112,08108,91109,69109,69327 600
08 août 2022111,00113,19111,00111,74111,74451 800
05 août 2022106,11110,10106,05110,09110,09474 800
04 août 2022109,95112,35106,48106,92106,92836 200
03 août 2022106,41110,64105,63108,15108,15821 300
02 août 202297,7299,1496,9098,2398,23547 600
01 août 202296,7798,3895,4997,7497,74273 100
29 juil. 202296,8098,3796,3897,5997,59326 800
28 juil. 202294,2096,7894,0396,4396,43197 600
27 juil. 202292,3994,3191,5393,7993,79179 300
26 juil. 202291,6792,2290,8091,9091,90243 700
25 juil. 202291,7492,5291,0492,2492,24211 800
22 juil. 202292,1693,2590,9891,5491,54168 700
21 juil. 202291,4592,3591,0492,2792,27173 600
20 juil. 202290,1591,8589,3691,6491,64216 000
19 juil. 202287,2390,3387,0390,0790,07176 800
18 juil. 202287,8788,4886,0386,4386,43186 800
15 juil. 202286,5287,0785,4686,7686,76188 000
14 juil. 202284,5585,7983,5685,5385,53182 600
13 juil. 202284,8886,2384,5185,6185,61170 700
12 juil. 202286,7387,6185,2385,4685,46257 000
11 juil. 202287,0288,4586,9287,3087,30135 800
08 juil. 202287,5089,0087,2588,3188,31225 600
07 juil. 202286,9588,5186,9587,5187,51293 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...