Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charah Solutions Inc (NY: CHRA )

2.170 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.660 4.780 4.620 4.730 19,633 +0.07(+1.50%)
Oct 28, 2021 4.580 4.850 4.580 4.660 30,523 +0.04(+0.87%)
Oct 27, 2021 4.560 4.680 4.560 4.620 25,829 -0.02(-0.43%)
Oct 26, 2021 4.680 4.640 23,014 +0.02(+0.43%)
Oct 25, 2021 4.650 4.720 4.570 4.620 19,108 -0.04(-0.86%)
Oct 22, 2021 4.690 4.830 4.550 4.660 57,541 -0.02(-0.43%)
Oct 21, 2021 4.660 4.750 4.610 4.680 65,988 +0.00(+0.00%)
Oct 20, 2021 4.600 4.810 4.581 4.680 36,566 -0.02(-0.43%)
Oct 19, 2021 4.650 4.740 4.615 4.700 21,986 +0.13(+2.84%)
Oct 18, 2021 4.600 4.650 4.499 4.570 35,451 +0.02(+0.44%)
Oct 15, 2021 4.590 4.680 4.410 4.550 33,927 -0.11(-2.36%)
Oct 14, 2021 4.680 4.820 4.620 4.660 23,601 -0.02(-0.43%)
Oct 13, 2021 4.650 4.750 4.630 4.680 16,348 -0.01(-0.21%)
Oct 12, 2021 4.660 4.870 4.640 4.690 15,576 -0.03(-0.64%)
Oct 11, 2021 4.670 4.840 4.560 4.720 26,861 +0.00(+0.00%)
Oct 08, 2021 4.730 4.730 4.630 4.720 10,215 +0.04(+0.85%)
Oct 07, 2021 4.540 4.730 4.540 4.680 25,131 +0.12(+2.63%)
Oct 06, 2021 4.500 4.640 4.480 4.560 10,692 -0.01(-0.22%)
Oct 05, 2021 4.580 4.630 4.340 4.570 23,202 +0.01(+0.22%)
Oct 04, 2021 4.650 4.720 4.480 4.560 20,156 -0.07(-1.51%)
Oct 01, 2021 4.710 4.730 4.560 4.630 27,496 +0.03(+0.65%)
Sep 30, 2021 4.570 4.730 4.520 4.600 14,970 -0.02(-0.43%)
Sep 29, 2021 4.680 4.740 4.495 4.620 23,549 -0.07(-1.49%)
Sep 28, 2021 4.640 4.720 4.510 4.690 32,548 +0.05(+1.08%)
Sep 27, 2021 4.510 4.690 4.430 4.640 42,615 +0.11(+2.43%)
Sep 24, 2021 4.510 4.640 4.480 4.530 15,719 +0.01(+0.22%)
Sep 23, 2021 4.630 4.650 4.460 4.520 26,924 +0.00(+0.00%)
Sep 22, 2021 4.540 4.640 4.420 4.520 41,445 -0.02(-0.44%)
Sep 21, 2021 4.650 4.750 4.500 4.540 94,384 -0.12(-2.58%)
Sep 20, 2021 4.420 4.810 4.300 4.660 153,427 +0.14(+3.10%)
Sep 17, 2021 4.730 4.730 4.130 4.520 136,741 -0.10(-2.16%)
Sep 16, 2021 4.660 4.740 4.500 4.620 41,249 -0.09(-1.91%)
Sep 15, 2021 4.690 4.880 4.530 4.710 69,020 -0.08(-1.67%)
Sep 14, 2021 4.820 4.850 4.650 4.790 30,200 +0.01(+0.21%)
Sep 13, 2021 4.890 4.890 4.660 4.780 30,698 -0.05(-1.04%)
Sep 10, 2021 4.920 4.970 4.784 4.830 23,809 -0.11(-2.23%)
Sep 09, 2021 4.970 5.190 4.850 4.940 48,205 +0.02(+0.41%)
Sep 08, 2021 5.010 5.010 4.780 4.920 26,647 -0.04(-0.81%)
Sep 07, 2021 5.050 5.150 4.859 4.960 43,996 -0.07(-1.39%)
Sep 03, 2021 4.820 5.050 4.780 5.030 90,165 +0.23(+4.79%)
Sep 02, 2021 4.660 4.840 4.630 4.800 36,779 +0.11(+2.35%)
Sep 01, 2021 4.620 4.760 4.615 4.690 28,456 +0.07(+1.52%)
Aug 31, 2021 4.610 4.710 4.590 4.620 13,511 -0.03(-0.65%)
Aug 30, 2021 4.610 4.880 4.550 4.650 26,417 +0.00(+0.00%)
Aug 27, 2021 4.700 4.860 4.620 4.650 91,207 +0.06(+1.31%)
Aug 26, 2021 4.490 4.650 4.450 4.590 37,435 +0.10(+2.23%)
Aug 25, 2021 4.430 4.620 4.400 4.490 22,185 +0.00(+0.00%)
Aug 24, 2021 4.560 4.700 4.445 4.490 30,203 -0.10(-2.18%)
Aug 23, 2021 4.650 4.650 4.520 4.590 49,330 +0.07(+1.55%)
Aug 20, 2021 4.460 4.630 4.450 4.520 26,519 +0.09(+2.03%)
Aug 19, 2021 4.380 4.570 4.250 4.430 41,919 -0.05(-1.12%)
Aug 18, 2021 4.580 4.600 4.400 4.480 33,512 -0.11(-2.40%)
Aug 17, 2021 4.650 4.700 4.490 4.590 27,310 -0.11(-2.34%)
Aug 16, 2021 4.880 4.940 4.494 4.700 56,297 -0.10(-2.08%)
Aug 13, 2021 4.970 4.980 4.750 4.800 113,932 -0.02(-0.41%)
Aug 12, 2021 4.900 5.050 4.630 4.820 167,805 -0.11(-2.23%)
Aug 11, 2021 4.580 4.970 4.510 4.930 45,041 +0.43(+9.56%)
Aug 10, 2021 4.400 4.640 4.400 4.500 53,007 +0.01(+0.22%)
Aug 09, 2021 4.440 4.580 4.340 4.490 71,640 -0.03(-0.66%)
Aug 06, 2021 4.590 4.690 4.370 4.520 26,340 -0.05(-1.09%)
Aug 05, 2021 4.700 4.700 4.500 4.570 31,247 +0.03(+0.66%)
Aug 04, 2021 4.580 4.700 4.470 4.540 41,279 -0.11(-2.37%)
Aug 03, 2021 4.740 4.770 4.400 4.650 38,387 +0.02(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.