La bourse ferme dans 6 h 26 min

Clean Harbors, Inc. (CLH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
171,31+1,74 (+1,03 %)
À la clôture : 04:00PM EST
167,89 -3,42 (-2,00 %)
Échanges après Bourse : 04:08PM EST
Durée:
11 déc. 2022 - 11 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
24 nov. 2023165,05165,58162,14162,91162,91349 400
22 nov. 2023164,70165,77163,56165,03165,03313 200
21 nov. 2023164,73165,60162,89164,09164,09342 400
20 nov. 2023164,35166,37164,08165,85165,85181 600
17 nov. 2023165,16165,16163,89164,43164,43233 500
16 nov. 2023165,24165,73163,55164,14164,14217 900
15 nov. 2023166,51168,38164,42164,91164,91319 400
14 nov. 2023163,67166,85163,34166,31166,31252 600
13 nov. 2023161,01162,63159,92161,32161,32237 200
10 nov. 2023155,95161,55155,95161,27161,27331 200
09 nov. 2023156,83157,40154,90155,53155,53227 400
08 nov. 2023155,70156,50154,33155,69155,69290 600
07 nov. 2023152,70155,03152,57154,71154,71282 400
06 nov. 2023155,33155,65153,58154,39154,39256 900
03 nov. 2023156,41156,87152,72154,60154,60303 500
02 nov. 2023147,62155,91146,66155,04155,04654 900
01 nov. 2023141,00147,80132,92147,34147,341 265 600
31 oct. 2023152,63154,54151,99153,67153,67324 200
30 oct. 2023151,91152,82150,47152,38152,38185 100
27 oct. 2023152,22153,86150,34151,02151,02220 300
26 oct. 2023154,64154,64151,48152,10152,10271 900
25 oct. 2023155,47157,29153,77154,24154,24159 900
24 oct. 2023155,96157,94155,08155,44155,44206 200
23 oct. 2023155,94157,89154,69155,33155,33280 900
20 oct. 2023158,95158,95155,81156,84156,84257 400
19 oct. 2023161,18162,53158,24158,84158,84277 000
18 oct. 2023163,84164,82162,43162,50162,50220 800
17 oct. 2023159,29165,94159,29164,67164,67339 900
16 oct. 2023159,97160,66157,97159,85159,85204 900
13 oct. 2023160,03160,25157,56159,40159,40178 000
12 oct. 2023167,69167,69159,63159,75159,75259 100
11 oct. 2023163,92167,78163,92167,54167,54185 800
10 oct. 2023164,04166,35162,78165,31165,31198 300
09 oct. 2023161,83164,57160,82163,91163,91156 500
06 oct. 2023161,37162,82157,77162,08162,08308 600
05 oct. 2023162,54162,69160,54161,98161,98233 200
04 oct. 2023162,00163,04160,92162,58162,58162 900
03 oct. 2023163,55164,27161,54162,27162,27147 200
02 oct. 2023167,14167,16163,12163,83163,83254 800
29 sept. 2023168,73169,56166,47167,36167,36382 800
28 sept. 2023167,89168,77167,14168,13168,13148 100
27 sept. 2023165,11168,41163,54167,57167,57202 000
26 sept. 2023168,31169,80164,27164,28164,28176 700
25 sept. 2023167,06169,77166,10169,02169,02163 800
22 sept. 2023167,05169,37166,40167,22167,22156 900
21 sept. 2023168,83169,07166,46167,20167,20262 000
20 sept. 2023170,02172,11168,87169,26169,26266 400
19 sept. 2023168,54169,88168,54169,39169,39211 500
18 sept. 2023168,16169,99167,25168,23168,23119 000
15 sept. 2023168,44169,87166,98168,14168,14791 800
14 sept. 2023167,16169,76167,09169,54169,54202 600
13 sept. 2023166,81167,93165,57166,24166,24181 500
12 sept. 2023165,14168,34165,14167,22167,22226 700
11 sept. 2023166,60166,60162,54165,35165,35380 600
08 sept. 2023167,44167,86164,84165,35165,35490 100
07 sept. 2023167,83167,94165,70167,25167,25319 300
06 sept. 2023165,51169,69165,51167,63167,63267 200
05 sept. 2023171,50171,68165,59165,93165,93332 600
01 sept. 2023170,31174,46170,19173,37173,37189 800
31 août 2023169,35170,21168,10169,34169,34248 600
30 août 2023172,36172,36169,10169,37169,37208 700
29 août 2023171,03171,97169,55171,53171,53254 200
28 août 2023169,89172,45169,89171,54171,54145 800
25 août 2023170,09171,14168,26169,98169,98155 000
24 août 2023170,74171,92168,69168,76168,76135 800
23 août 2023170,89172,04170,02171,73171,73205 000
22 août 2023172,27172,58169,11170,43170,43251 000
21 août 2023171,53172,74170,34172,21172,21243 100
18 août 2023167,22172,46167,22171,53171,53265 900
17 août 2023172,35173,54167,75168,06168,06249 500
16 août 2023174,22174,83172,65172,73172,73219 600
15 août 2023176,70177,45173,93174,22174,22271 900
14 août 2023174,71178,33174,71177,72177,72272 500
11 août 2023172,63176,63172,63174,73174,73354 100
10 août 2023173,90175,40170,83172,71172,71443 500
09 août 2023171,26175,49170,39174,29174,29426 000
08 août 2023168,77171,23168,45170,79170,79391 900
07 août 2023167,67170,26167,10168,89168,89504 100
04 août 2023167,78171,10165,88167,13167,13339 300
03 août 2023168,93171,48165,57167,28167,28503 300
02 août 2023165,67174,10164,38167,80167,80593 400
01 août 2023166,47169,27165,90166,74166,74385 900
31 juil. 2023165,62167,05164,64166,26166,26284 300
28 juil. 2023166,59167,04164,39165,19165,19304 400
27 juil. 2023168,03168,10164,65165,49165,49324 200
26 juil. 2023169,00170,08167,28167,48167,48307 300
25 juil. 2023169,11170,86167,97170,00170,00243 200
24 juil. 2023169,14170,26168,86169,32169,32310 400
21 juil. 2023171,04171,04168,95169,14169,14503 100
20 juil. 2023165,28170,73165,19170,08170,08506 100
*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...