Clean Harbors Stock Price History, CLH Historical Prices

Add to My Stocks
$51.13 $0.19 (0.37%) CLH stock closing price Feb 23, 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
2018-02-23 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
2018-02-16 51.32 52.68 51.28 52.4 173,196 748.57 1.03
2018-02-15 52.12 52.3 51.2 51.43 192,231 734.71 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
2018-02-12 49.39 50.15 48.97 49.79 644,320 711.29 0.98
2018-02-09 50.17 50.24 47.95 49 696,338 700 0.97
2018-02-08 50.93 51.19 49.62 49.62 385,166 708.86 0.98
2018-02-07 51.13 51.86 50.87 50.87 292,550 726.71 1
2018-02-06 49.72 51.76 49.29 51.25 684,529 732.14 1.01
2018-02-05 53.23 53.64 50.77 50.78 417,822 725.43 1
2018-02-02 54.66 54.66 53.58 53.69 273,932 767 1.06
2018-02-01 55.3 55.69 54.71 54.93 529,946 784.71 1.08
2018-01-31 56 56.27 55.15 55.34 192,755 790.57 1.09
2018-01-30 56.03 56.62 55.38 55.39 205,501 791.29 1.09
2018-01-29 56.31 56.72 55.98 56.48 159,603 806.86 1.11
2018-01-26 55.9 56.59 55.69 56.53 160,257 807.57 1.12
2018-01-25 56.48 56.48 55.53 55.82 154,623 797.43 1.1
2018-01-24 57.41 57.61 56.15 56.22 225,497 803.14 1.11
2018-01-23 55.31 57.97 55.31 57.35 552,014 819.29 1.13
2018-01-22 55.16 55.22 54.61 55.21 208,527 788.71 1.09
2018-01-19 54.54 55.23 54.54 55.17 350,300 788.14 1.09
2018-01-18 55.94 56.19 54.49 54.62 237,617 780.29 1.08
2018-01-17 56.59 56.67 55.88 56.34 363,533 804.86 1.11
2018-01-16 55.61 56.62 55.31 56.2 339,221 802.86 1.11
2018-01-12 55.48 55.72 55.05 55.55 234,873 793.57 1.1
2018-01-11 54.6 55.43 54.49 55.33 353,138 790.43 1.09
2018-01-10 54.46 54.95 54.43 54.67 262,801 781 1.08
2018-01-09 54.73 55.35 54.44 54.52 218,692 778.86 1.08
2018-01-08 54.55 54.65 54.19 54.6 265,289 780 1.08
2018-01-05 55.45 55.77 53.69 54.58 353,998 779.71 1.08
2018-01-04 53.99 55.88 53.45 55.48 416,691 792.57 1.09
2018-01-03 53.3 53.92 53.16 53.62 271,740 766 1.06
2018-01-02 54.43 54.43 53.09 53.36 252,400 762.29 1.05
2017-12-29 53.66 55 53.66 54.2 315,579 774.29 1.07
2017-12-28 53.3 53.76 52.92 53.61 708,629 765.86 1.06
2017-12-27 52.75 53.38 52.39 53.2 276,220 760 1.05
2017-12-26 53.75 53.97 52.75 52.84 199,953 754.86 1.04
2017-12-22 54.05 54.18 53.63 53.8 148,876 768.57 1.06
2017-12-21 52.8 54.2 52.8 54.04 380,310 772 1.07
2017-12-20 52.62 53.15 52.52 53.07 247,518 758.14 1.05
2017-12-19 53 53.77 52.54 52.63 213,793 751.86 1.04
2017-12-18 52.59 53.93 52.55 53.17 377,754 759.57 1.05
2017-12-15 52.53 52.84 52.09 52.17 542,670 745.29 1.03
2017-12-14 52.94 53.22 51.87 51.91 300,119 741.57 1.02
2017-12-13 53.06 53.52 52.84 52.87 242,684 755.29 1.04
2017-12-12 53.34 53.5 52.96 53 241,263 757.14 1.05
2017-12-11 53.39 53.55 52.95 53.31 333,096 761.57 1.05
2017-12-08 53.66 53.7 53.09 53.21 487,837 760.14 1.05
2017-12-07 53.23 53.67 53.13 53.52 254,419 764.57 1.06
2017-12-06 53.29 53.91 53.15 53.15 347,561 759.29 1.05
2017-12-05 54.13 54.18 53.16 53.51 299,438 764.43 1.06
2017-12-04 54.19 54.44 53.85 54.08 359,514 772.57 1.07
2017-12-01 53.87 53.95 52.5 53.71 407,152 767.29 1.06
2017-11-30 53.97 54.26 53.66 53.86 416,239 769.43 1.06
2017-11-29 53.45 54.35 53.21 53.9 599,115 770 1.06
2017-11-28 53.13 53.64 52.77 53.18 601,037 759.71 1.05
2017-11-27 52.87 53.38 52.79 52.93 303,447 756.14 1.04
2017-11-24 52.79 53.05 52.56 52.82 149,971 754.57 1.04
2017-11-23 0 0 0 52.65 0 - -
2017-11-22 52.42 52.88 52.28 52.65 207,785 752.14 1.04
2017-11-21 52.35 52.73 52.29 52.45 305,406 749.29 1.04
2017-11-20 51.48 52.32 51.43 52.31 356,617 747.29 1.03
2017-11-17 52.06 52.18 51.49 51.49 228,520 735.57 1.02
2017-11-16 52.55 52.84 52.15 52.17 227,023 745.29 1.03
2017-11-15 52.76 52.86 52.41 52.42 258,864 748.86 1.03
2017-11-14 53.15 53.26 52.88 53.08 393,662 758.29 1.05
2017-11-13 53.55 53.97 53.3 53.34 381,905 762 1.05
2017-11-10 53.69 54.09 53.43 53.6 123,340 765.71 1.06
2017-11-09 53.19 54.27 53.19 53.82 387,347 768.86 1.06
2017-11-08 53.48 54.41 53.21 53.98 285,067 771.14 1.07
2017-11-07 53.61 53.91 53.26 53.42 360,336 763.14 1.05
2017-11-06 53.19 53.5 52.88 53.34 319,621 762 1.05
2017-11-03 53.29 53.83 52.97 53.24 347,197 760.57 1.05
2017-11-02 53.19 54.48 52.59 53.42 498,126 763.14 1.05
2017-11-01 55.62 56.13 51.63 52.28 1,043,694 - 1.04
2017-10-31 52.81 53.65 52.81 53.51 302,383 - 1.07
2017-10-30 52.68 53.23 52.38 52.74 301,764 - 1.05
2017-10-27 54.85 54.85 52.94 53.1 560,693 - 1.06
2017-10-26 55.22 55.65 53.8 54.81 785,415 - 1.09
2017-10-25 55.72 55.95 54.83 55.24 181,707 - 1.1
2017-10-24 56.54 56.66 55.81 55.95 135,955 - 1.12
2017-10-23 56.22 56.49 56 56.42 137,881 - 1.13
2017-10-20 56.18 56.55 55.96 56.21 214,098 - 1.12
2017-10-19 56.3 56.66 55.69 56.19 180,265 - 1.12
2017-10-18 56.72 56.85 56.06 56.29 150,658 - 1.12
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 Price53.04

Clean Harbors Historical PE ratio: Past 5 years

Max PE Ratio819.29Jan 23,2018
Min PE Ratio20.57Feb 26,2014
Avg PE Ratio120.31

Clean Harbors Historical PS ratio: Past 5 years

Max PS Ratio1.51Mar 25,2013
Min PS Ratio0.67Jan 13,2016
Avg PS Ratio1.03

CLH Industry Peers

Company Price Change (%)
China Everbriht (CHFFF)1.440 (0%)
Stericycle (SRCL)60.050.58 (0.96%)
Adv Disposl Svc (ADSW)22.331.17 (4.98%)
Heritage-crystal Clean (HCCI)20.350.15 (0.74%)
Vertex Energy (VTNR)0.940.03 (3.3%)
Heritage-crystal Clean (HCCI)20.350.15 (0.74%)
Veolia Environnement (VEOEY)24.760.28 (1.14%)

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 $51.13 and 245,148 shares of CLH were traded on Feb 23, 2018. The average P/S ratio was 1.03 as can be seen from Clean Harbors stock history.