La bourse est fermée

Clean Harbors, Inc. (CLH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
193,88+2,98 (+1,56 %)
À partir de 01:53PM EDT. Marché ouvert.
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 2024191,39194,29191,85193,88193,88133 524
18 avr. 2024192,11193,56190,13190,90190,90160 500
17 avr. 2024194,85194,85191,05191,78191,78234 900
16 avr. 2024195,24196,23192,01194,16194,16221 400
15 avr. 2024199,41199,41193,61194,64194,64288 600
12 avr. 2024199,63200,28196,22196,77196,77180 600
11 avr. 2024200,59201,55199,07200,38200,38178 100
10 avr. 2024200,68202,93199,15200,35200,35252 200
09 avr. 2024203,37204,06201,57203,45203,45418 700
08 avr. 2024199,02202,43198,64202,35202,35271 600
05 avr. 2024196,35199,57195,65198,67198,67167 200
04 avr. 2024198,44201,15195,86195,94195,94480 000
03 avr. 2024195,22197,19194,51196,93196,93266 200
02 avr. 2024196,06196,64193,76195,45195,45226 300
01 avr. 2024200,75200,75195,30197,04197,04328 400
28 mars 2024201,90202,58200,74201,31201,31321 900
27 mars 2024199,87201,01198,66200,57200,57246 800
26 mars 2024199,64200,14197,46198,49198,49221 500
25 mars 2024194,46200,15193,75198,81198,81344 800
22 mars 2024195,70196,15193,86194,83194,83196 100
21 mars 2024194,06197,21194,06195,63195,63355 300
20 mars 2024191,66194,79191,66193,35193,35289 000
19 mars 2024191,35193,25188,73191,74191,74328 900
18 mars 2024188,62192,37188,37191,29191,29296 400
15 mars 2024187,73191,41187,20187,84187,84640 800
14 mars 2024187,59189,36186,95188,56188,56305 200
13 mars 2024187,43188,62186,29187,33187,33265 300
12 mars 2024186,64188,17185,22187,37187,37360 000
11 mars 2024187,08187,13184,51186,64186,64318 000
08 mars 2024190,48191,38187,04188,14188,14193 200
07 mars 2024190,79192,43190,07190,77190,77145 300
06 mars 2024191,10193,03189,59190,01190,01283 500
05 mars 2024184,51190,65184,23189,80189,80491 000
04 mars 2024184,30186,81183,84185,28185,28264 400
01 mars 2024182,25184,50180,37184,02184,02222 600
29 févr. 2024181,20182,47180,53182,10182,10329 400
28 févr. 2024182,35183,80180,38181,03181,03320 100
27 févr. 2024183,53184,43180,88182,71182,71329 200
26 févr. 2024184,03186,98183,27183,96183,96238 600
23 févr. 2024183,08185,54180,32184,32184,32240 100
22 févr. 2024182,59186,96180,24182,45182,45738 000
21 févr. 2024185,88186,69176,02181,49181,49815 200
20 févr. 2024184,98189,06184,98187,40187,40593 600
16 févr. 2024185,40187,84185,40186,25186,25182 600
15 févr. 2024183,29186,21182,61185,72185,72282 200
14 févr. 2024181,01183,04180,25182,92182,92360 500
13 févr. 2024176,71183,85176,27179,49179,49458 400
12 févr. 2024179,79180,26178,58179,86179,86146 400
09 févr. 2024178,89180,03177,57179,88179,88210 300
08 févr. 2024177,30179,53176,30178,10178,10318 600
07 févr. 2024177,25180,22176,05176,90176,90335 200
06 févr. 2024171,89177,59171,89176,58176,58312 700
05 févr. 2024171,69172,12169,62171,22171,22177 800
02 févr. 2024171,05174,46169,65172,87172,87328 300
01 févr. 2024168,77172,85167,86172,62172,62414 600
31 janv. 2024172,98172,98167,86167,96167,96369 600
30 janv. 2024170,90173,04170,33172,61172,61170 900
29 janv. 2024169,49172,05168,21171,46171,46239 700
26 janv. 2024168,86171,09167,35169,13169,13562 300
25 janv. 2024170,17172,00167,28168,21168,21181 000
24 janv. 2024172,52172,52168,01168,08168,08336 700
23 janv. 2024173,56174,55170,97171,53171,53369 400
22 janv. 2024170,86173,59170,62173,10173,10297 500
19 janv. 2024165,96169,77165,36169,77169,77337 400
18 janv. 2024165,00166,60163,72165,77165,77305 700
17 janv. 2024162,83165,30162,62164,34164,34292 200
16 janv. 2024165,30165,30162,36164,11164,11222 900
12 janv. 2024167,00167,01164,55166,42166,42246 700
11 janv. 2024168,00168,61165,99166,71166,71237 900
10 janv. 2024166,12167,99165,30167,96167,96260 300
09 janv. 2024165,78167,18163,98166,64166,64272 500
08 janv. 2024164,70167,29163,09167,23167,23317 700
05 janv. 2024165,16167,19164,68164,70164,70404 800
04 janv. 2024163,19165,88161,39165,65165,65640 000
03 janv. 2024169,59169,64161,50162,06162,06716 200
02 janv. 2024173,26174,15170,35170,64170,64358 100
29 déc. 2023175,89176,43173,02174,51174,51395 800
28 déc. 2023177,67177,67175,47175,95175,95223 200
27 déc. 2023178,64179,12176,56177,88177,88209 600
26 déc. 2023176,86178,56175,03178,50178,50218 900
22 déc. 2023176,76177,84175,80176,77176,77226 000
21 déc. 2023177,31177,83174,88176,04176,04340 700
20 déc. 2023177,44179,49176,12176,89176,89292 700
19 déc. 2023177,65178,99176,38178,07178,07277 200
18 déc. 2023175,16177,82173,56176,76176,76340 300
15 déc. 2023176,53177,38172,75174,75174,75631 500
14 déc. 2023177,97178,52175,55177,71177,71283 600
13 déc. 2023173,59176,22172,40175,77175,77347 900
12 déc. 2023173,00174,69172,11173,69173,69274 100
11 déc. 2023171,95174,24171,71172,84172,84319 000
08 déc. 2023170,23171,82169,95171,31171,31230 800
07 déc. 2023165,60169,79163,57169,57169,57301 200
06 déc. 2023166,13167,84163,44163,54163,54197 300
05 déc. 2023169,45169,45165,06165,79165,79276 000
04 déc. 2023166,33171,64166,33170,22170,22429 800
01 déc. 2023161,73166,91161,73166,86166,86313 600
30 nov. 2023160,61161,82158,42161,66161,66461 300
29 nov. 2023160,47161,02159,22160,16160,16442 600
28 nov. 2023161,52163,75159,28159,94159,94498 300
27 nov. 2023162,89163,50160,75162,62162,62464 600
*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...