Clean Harbors Stock Price History, CLH Historical Prices

Add to My Stocks
$53.32 $0.14 (0.26%) CLH stock closing price Jun 19, 2018 (Closing)

Clean Harbors stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Clean Harbors P/E ratio, and PS ratio. The Clean Harbors stock price history chart shows that the stock price was at a high of $64.51 on Jul 01, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 52.68 53.62 52.68 53.18 351,617 27.7 1
2018-06-15 53.33 53.33 52.68 53.03 368,423 27.62 1
2018-06-14 53.31 53.58 52.68 53.5 297,928 27.87 1
2018-06-13 54.17 54.17 52.98 53.07 369,413 27.64 1
2018-06-12 54.22 54.47 53.76 53.89 194,385 28.07 1.01
2018-06-11 54.42 54.49 53.69 54.11 164,143 28.18 1.02
2018-06-08 53.94 54.35 53.66 54.35 259,618 28.31 1.02
2018-06-07 53.61 53.99 53.35 53.95 181,936 28.1 1.01
2018-06-06 53.41 53.77 53.09 53.66 195,762 27.95 1.01
2018-06-05 53.4 53.76 52.77 53.43 264,021 27.83 1
2018-06-04 53.81 54.27 53.05 53.36 758,996 27.79 1
2018-06-01 53.32 53.76 52.89 53.69 302,280 27.96 1.01
2018-05-31 54.07 54.11 52.98 53 421,172 27.6 1
2018-05-30 53.09 54.3 52.85 54.17 428,073 28.21 1.02
2018-05-29 52.18 52.85 52.01 52.83 269,427 27.52 0.99
2018-05-25 52.71 52.8 52.4 52.65 311,165 27.42 0.99
2018-05-24 52.76 52.78 52.16 52.69 377,674 27.44 0.99
2018-05-23 52.36 52.92 52.17 52.9 355,937 27.55 0.99
2018-05-22 52.85 53.99 52.34 52.59 539,881 27.39 0.99
2018-05-21 51.35 52.83 51.18 52.75 772,558 27.47 0.99
2018-05-18 51.83 51.83 51.03 51.06 203,437 26.59 0.96
2018-05-17 51.86 52.24 51.6 51.87 431,901 27.02 0.97
2018-05-16 51.96 52.31 51.83 51.92 256,963 27.04 0.98
2018-05-15 51.9 52.42 51.68 52.06 357,296 27.12 0.98
2018-05-14 52.64 52.84 51.89 51.99 386,313 27.08 0.98
2018-05-11 52.07 52.81 52.07 52.57 275,185 27.38 0.99
2018-05-10 51.96 52.39 51.63 52.19 317,046 27.18 0.98
2018-05-09 52.28 52.51 51.69 51.77 411,917 26.96 0.97
2018-05-08 51.63 52.53 51.37 52.23 418,050 27.2 0.98
2018-05-07 51.4 51.77 50.78 51.61 446,411 26.88 0.97
2018-05-04 51 51.76 50.79 51.42 503,823 26.78 0.97
2018-05-03 51.06 54.15 50.56 51.21 1,078,783 26.67 0.96
2018-05-02 46.9 49.47 46.77 49.18 1,158,788 27.79 0.95
2018-05-01 45.62 45.7 44.75 45.45 545,565 25.68 0.88
2018-04-30 47.65 47.92 45.78 45.8 457,807 25.88 0.88
2018-04-27 47.8 48.23 47.56 47.6 364,146 26.89 0.92
2018-04-26 48.13 48.13 47.49 47.72 276,583 26.96 0.92
2018-04-25 48.18 48.45 47.96 48.16 246,845 27.21 0.93
2018-04-24 48.89 49.08 48.05 48.24 564,059 27.25 0.93
2018-04-23 48.11 48.99 47.98 48.58 237,507 27.45 0.94
2018-04-20 48.5 48.79 47.98 48.2 213,821 27.23 0.93
2018-04-19 48.57 48.8 48.2 48.32 336,442 27.3 0.93
2018-04-18 48.79 49.31 48.59 48.6 402,210 27.46 0.94
2018-04-17 48.94 49.34 48.57 48.72 374,261 27.53 0.94
2018-04-16 48.75 48.8 48.45 48.58 436,106 27.45 0.94
2018-04-13 48.99 49.18 48.22 48.43 225,021 27.36 0.93
2018-04-12 48.56 49.04 48.47 48.7 279,162 27.51 0.94
2018-04-11 48.32 48.43 47.87 48.2 704,925 27.23 0.93
2018-04-10 48.9 49.07 48.44 48.6 483,356 27.46 0.94
2018-04-09 48.86 48.9 48.26 48.32 424,552 27.3 0.93
2018-04-06 49.07 49.13 48.29 48.38 336,518 27.33 0.93
2018-04-05 49.02 49.63 48.76 49.34 729,121 27.88 0.95
2018-04-04 47.91 48.87 47.83 48.65 830,984 27.49 0.94
2018-04-03 48.5 48.93 47.97 48.45 602,123 27.37 0.93
2018-04-02 48.79 48.94 47.11 47.84 330,333 27.03 0.92
2018-03-30 0 0 0 48.81 0 - -
2018-03-29 48.75 49.24 48.72 48.81 387,444 27.58 0.94
2018-03-28 48.51 48.75 48.01 48.43 439,458 27.36 0.93
2018-03-27 49.59 49.74 48.44 48.51 255,340 27.41 0.94
2018-03-26 49.38 49.45 48.2 49.33 369,901 27.87 0.95
2018-03-23 49.66 50.18 48.66 48.71 170,141 27.52 0.94
2018-03-22 50.9 51.25 49.59 49.63 192,701 28.04 0.96
2018-03-21 51.61 52.13 51.22 51.23 264,944 28.94 0.99
2018-03-20 51.38 52.06 51.15 51.7 269,349 29.21 1
2018-03-19 50.87 51.5 50.65 51.41 280,481 29.05 0.99
2018-03-16 49.95 51.1 49.84 50.91 432,300 28.76 0.98
2018-03-15 51.25 51.5 49.49 49.98 476,025 28.24 0.96
2018-03-14 52.54 52.7 51.55 51.96 251,767 29.36 1
2018-03-13 53.27 53.62 52.07 52.25 241,137 29.52 1.01
2018-03-12 52.92 53.46 52.2 53.15 215,919 30.03 1.03
2018-03-09 52.62 53.05 52.02 52.92 254,878 29.9 1.02
2018-03-08 51.78 52.32 51.52 52.1 351,781 29.44 1.01
2018-03-07 50.75 51.69 50.75 51.57 550,956 29.14 0.99
2018-03-06 50.55 51.22 50.37 51.07 343,087 28.85 0.99
2018-03-05 49.05 50.59 49.05 50.37 235,608 28.46 0.97
2018-03-02 47.62 49.45 47.56 49.36 303,437 27.89 0.95
2018-03-01 47.7 49.13 46.62 48.06 628,980 27.15 0.93
2018-02-28 47.3 52.22 47.3 49.93 727,610 713.29 0.99
2018-02-27 50.96 51.42 50.02 50.04 303,710 714.86 0.99
2018-02-26 51.42 51.98 50.76 51.06 298,380 729.43 1.01
2018-02-23 51.25 51.39 50.41 51.13 245,148 730.43 1.01
2018-02-22 52.25 52.27 50.84 50.94 275,832 727.71 1.01
2018-02-21 52.44 53.33 52.1 52.13 215,461 744.71 1.03
2018-02-20 52.21 53.02 52.21 52.5 268,652 750 1.04
2018-02-19 0 0 0 52.4 0 - -
2018-02-16 51.32 52.68 51.28 52.4 173,196 748.57 1.03
2018-02-15 52.12 52.3 51.2 51.43 192,322 734.71 1.02
2018-02-14 49.57 51.79 49.57 51.7 277,715 738.57 1.02
2018-02-13 49.57 49.93 49.3 49.81 237,239 711.57 0.98
Get more Data

Clean Harbors Stock History Chart

View CLH PE ratio, PS ratio stocks charts and compare with peers.
CLH Chart
Note: Compare Clean Harbors stock price history with the index and industry peers.

Clean Harbors Stock Price History: Past 5 years

Max Stock Price64.51Jul 01,2014
Min Stock Price39.35Jan 13,2016
Avg Stock Price52.71

Clean Harbors Historical PE ratio: Past 5 years

Max PE Ratio819.29Jan 23,2018
Min PE Ratio20.57Feb 26,2014
Avg PE Ratio124.23

Clean Harbors Historical PS ratio: Past 5 years

Max PS Ratio1.4Aug 01,2013
Min PS Ratio0.67Jan 13,2016
Avg PS Ratio1

CLH Industry Peers

Company Price Change (%)
China Everbriht (CHFFF)1.380 (0%)
Stericycle (SRCL)63.720.37 (0.58%)
Adv Disposl Svc (ADSW)23.990.21 (0.88%)
Heritage-crystal Clean (HCCI)19.450.3 (1.57%)
Vertex Energy (VTNR)1.130.09 (8.65%)
Heritage-crystal Clean (HCCI)19.450.3 (1.57%)
Veolia Environnement (VEOEY)22.540.18 (0.79%)

Clean Harbors share price history helps an investor analyze a company's history and do Clean Harbors stock analysis . The price and volume changes on a daily basis is provided in the Clean Harbors stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $53.32 and 554,433 shares of CLH were traded on Jun 19, 2018. The average P/S ratio was 1 as can be seen from Clean Harbors stock history.