Mercado abrirá em 6 h 11 min

Clean Harbors, Inc. (CLH)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
224,31+4,76 (+2,17%)
No fechamento: 01:00PM EDT
224,65 +0,34 (+0,15%)
Pós-fechamento: 03:15PM EDT
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de jul. de 2024219,55224,95218,96224,31224,31172.000
02 de jul. de 2024220,57222,22217,36219,55219,55510.300
01 de jul. de 2024227,51227,51219,93220,63220,63617.000
28 de jun. de 2024229,28231,15224,54226,15226,15543.700
27 de jun. de 2024228,52229,19226,46228,89228,89245.900
26 de jun. de 2024226,79229,00224,96227,98227,98348.900
25 de jun. de 2024227,99229,38227,20228,93228,93375.500
24 de jun. de 2024227,99230,01226,77227,99227,99248.900
21 de jun. de 2024226,00226,37223,89226,13226,13518.200
20 de jun. de 2024226,31228,35223,86225,66225,66250.200
18 de jun. de 2024225,75227,19224,29226,94226,94291.500
17 de jun. de 2024220,54228,18220,23226,10226,10364.800
14 de jun. de 2024218,92221,16216,77220,97220,97246.500
13 de jun. de 2024221,67222,19218,54221,45221,45193.400
12 de jun. de 2024218,74223,53216,13221,67221,67299.400
11 de jun. de 2024215,26217,28213,91215,78215,78270.400
10 de jun. de 2024212,32216,79212,02215,67215,67390.400
07 de jun. de 2024217,05218,33213,55213,90213,90251.700
06 de jun. de 2024218,36220,63215,68217,67217,67218.100
05 de jun. de 2024213,99221,52213,49218,93218,93502.700
04 de jun. de 2024215,07215,07211,55212,47212,47234.200
03 de jun. de 2024218,10219,28212,95215,59215,59269.000
31 de mai. de 2024214,75216,67212,41216,59216,59228.300
30 de mai. de 2024212,46214,71210,80214,37214,37313.600
29 de mai. de 2024212,36212,82210,50211,59211,59301.500
28 de mai. de 2024217,81217,87214,11214,59214,59178.300
24 de mai. de 2024215,98218,13213,33217,85217,85208.000
23 de mai. de 2024216,02218,72213,96215,26215,26248.000
22 de mai. de 2024215,70216,26213,44214,90214,90214.300
21 de mai. de 2024214,29215,72213,38215,52215,52195.500
20 de mai. de 2024213,49214,70211,84214,08214,08186.800
17 de mai. de 2024211,26213,26210,40213,11213,11313.300
16 de mai. de 2024212,69212,69210,18210,93210,93226.400
15 de mai. de 2024215,02216,73211,95212,71212,71375.000
14 de mai. de 2024213,53215,01211,46213,96213,96162.600
13 de mai. de 2024211,83213,12210,84212,12212,12168.900
10 de mai. de 2024212,67214,15210,50211,34211,34341.800
09 de mai. de 2024209,90212,36209,06212,02212,02175.000
08 de mai. de 2024212,70214,47208,84210,15210,15194.800
07 de mai. de 2024213,58215,70212,54213,43213,43402.700
06 de mai. de 2024209,45215,34209,42212,54212,54407.600
03 de mai. de 2024209,00210,26206,91207,35207,35330.600
02 de mai. de 2024203,15205,91201,71205,55205,55485.000
01 de mai. de 2024192,51206,29192,51202,36202,36805.700
30 de abr. de 2024192,72194,00189,32189,45189,45329.600
29 de abr. de 2024193,95195,17192,69193,13193,13261.200
26 de abr. de 2024194,41195,56193,50194,00194,00277.300
25 de abr. de 2024195,02195,90192,06194,64194,64360.600
24 de abr. de 2024200,92202,10195,86196,00196,00393.000
23 de abr. de 2024196,15201,25196,15201,02201,02271.500
22 de abr. de 2024195,55196,35194,07195,45195,45305.900
19 de abr. de 2024191,39194,29190,95193,71193,71353.400
18 de abr. de 2024192,11193,56190,13190,90190,90160.500
17 de abr. de 2024194,85194,85191,05191,78191,78234.900
16 de abr. de 2024195,24196,23192,01194,16194,16221.400
15 de abr. de 2024199,41199,41193,61194,64194,64288.600
12 de abr. de 2024199,63200,28196,22196,77196,77180.600
11 de abr. de 2024200,59201,55199,07200,38200,38178.100
10 de abr. de 2024200,68202,93199,15200,35200,35252.200
09 de abr. de 2024203,37204,06201,57203,45203,45418.700
08 de abr. de 2024199,02202,43198,64202,35202,35271.600
05 de abr. de 2024196,35199,57195,65198,67198,67167.200
04 de abr. de 2024198,44201,15195,86195,94195,94480.000
03 de abr. de 2024195,22197,19194,51196,93196,93266.200
02 de abr. de 2024196,06196,64193,76195,45195,45226.300
01 de abr. de 2024200,75200,75195,30197,04197,04328.400
28 de mar. de 2024201,90202,58200,74201,31201,31321.900
27 de mar. de 2024199,87201,01198,66200,57200,57246.800
26 de mar. de 2024199,64200,14197,46198,49198,49221.500
25 de mar. de 2024194,46200,15193,75198,81198,81344.800
22 de mar. de 2024195,70196,15193,86194,83194,83196.100
21 de mar. de 2024194,06197,21194,06195,63195,63355.300
20 de mar. de 2024191,66194,79191,66193,35193,35289.000
19 de mar. de 2024191,35193,25188,73191,74191,74328.900
18 de mar. de 2024188,62192,37188,37191,29191,29296.400
15 de mar. de 2024187,73191,41187,20187,84187,84640.800
14 de mar. de 2024187,59189,36186,95188,56188,56305.200
13 de mar. de 2024187,43188,62186,29187,33187,33265.300
12 de mar. de 2024186,64188,17185,22187,37187,37360.000
11 de mar. de 2024187,08187,13184,51186,64186,64318.000
08 de mar. de 2024190,48191,38187,04188,14188,14193.200
07 de mar. de 2024190,79192,43190,07190,77190,77145.300
06 de mar. de 2024191,10193,03189,59190,01190,01283.500
05 de mar. de 2024184,51190,65184,23189,80189,80491.000
04 de mar. de 2024184,30186,81183,84185,28185,28264.400
01 de mar. de 2024182,25184,50180,37184,02184,02222.600
29 de fev. de 2024181,20182,47180,53182,10182,10329.400
28 de fev. de 2024182,35183,80180,38181,03181,03320.100
27 de fev. de 2024183,53184,43180,88182,71182,71329.200
26 de fev. de 2024184,03186,98183,27183,96183,96238.600
23 de fev. de 2024183,08185,54180,32184,32184,32240.100
22 de fev. de 2024182,59186,96180,24182,45182,45738.000
21 de fev. de 2024185,88186,69176,02181,49181,49815.200
20 de fev. de 2024184,98189,06184,98187,40187,40593.600
16 de fev. de 2024185,40187,84185,40186,25186,25182.600
15 de fev. de 2024183,29186,21182,61185,72185,72282.200
14 de fev. de 2024181,01183,04180,25182,92182,92360.500
13 de fev. de 2024176,71183,85176,27179,49179,49458.400
12 de fev. de 2024179,79180,26178,58179,86179,86146.400
09 de fev. de 2024178,89180,03177,57179,88179,88210.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...