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 31, 2022 1.650 1.730 1.650 1.670 21,584 -0.03(-1.76%)
Oct 28, 2022 1.660 1.810 1.650 1.700 44,559 +0.03(+1.80%)
Oct 27, 2022 1.610 1.725 1.610 1.670 28,844 +0.01(+0.60%)
Oct 26, 2022 1.700 1.780 1.640 1.660 42,272 -0.03(-1.78%)
Oct 25, 2022 1.720 1.760 1.660 1.690 57,369 +0.04(+2.42%)
Oct 24, 2022 1.630 1.730 1.629 1.650 66,802 -0.01(-0.60%)
Oct 21, 2022 1.540 1.700 1.530 1.660 40,834 +0.08(+5.06%)
Oct 20, 2022 1.610 1.640 1.570 1.580 23,156 -0.07(-4.24%)
Oct 19, 2022 1.650 1.720 1.590 1.650 23,172 -0.03(-1.79%)
Oct 18, 2022 1.650 1.760 1.600 1.680 109,247 +0.10(+6.33%)
Oct 17, 2022 1.710 1.740 1.580 1.580 76,177 -0.01(-0.63%)
Oct 14, 2022 1.610 1.710 1.530 1.590 24,001 -0.02(-1.24%)
Oct 13, 2022 1.630 1.840 1.610 1.610 82,795 -0.06(-3.59%)
Oct 12, 2022 1.730 1.770 1.670 1.670 45,542 -0.07(-4.02%)
Oct 11, 2022 1.870 1.875 1.730 1.740 44,891 -0.10(-5.43%)
Oct 10, 2022 1.820 1.960 1.800 1.840 38,111 +0.00(+0.00%)
Oct 07, 2022 1.979 1.979 1.820 1.840 14,707 -0.12(-6.12%)
Oct 06, 2022 2.020 2.020 1.880 1.960 6,993 -0.03(-1.51%)
Oct 05, 2022 2.020 2.160 1.920 1.990 101,241 +0.01(+0.51%)
Oct 04, 2022 1.740 2.050 1.720 1.980 50,205 +0.26(+15.12%)
Oct 03, 2022 1.900 1.900 1.650 1.720 30,171 -0.11(-6.01%)
Sep 30, 2022 1.790 1.900 1.790 1.830 64,819 +0.05(+2.81%)
Sep 29, 2022 1.830 1.830 1.690 1.780 34,806 -0.07(-3.78%)
Sep 28, 2022 1.870 1.920 1.790 1.850 79,131 -0.05(-2.63%)
Sep 27, 2022 2.050 2.090 1.900 1.900 58,820 -0.06(-3.06%)
Sep 26, 2022 2.100 2.200 1.940 1.960 47,423 -0.17(-7.98%)
Sep 23, 2022 2.250 2.260 2.110 2.130 82,903 -0.18(-7.79%)
Sep 22, 2022 2.300 2.340 2.200 2.310 84,508 -0.04(-1.70%)
Sep 21, 2022 2.360 2.440 2.270 2.350 120,770 +0.00(+0.00%)
Sep 20, 2022 2.360 2.450 2.300 2.350 59,465 -0.07(-2.89%)
Sep 19, 2022 2.650 2.730 2.290 2.420 195,737 -0.26(-9.70%)
Sep 16, 2022 2.410 2.700 2.409 2.680 138,811 +0.08(+3.08%)
Sep 15, 2022 2.380 2.680 2.375 2.600 131,325 +0.23(+9.70%)
Sep 14, 2022 2.690 2.735 2.300 2.370 193,515 -0.32(-11.90%)
Sep 13, 2022 2.720 2.800 2.600 2.690 74,872 -0.09(-3.24%)
Sep 12, 2022 2.950 3.040 2.760 2.780 85,767 -0.12(-4.14%)
Sep 09, 2022 2.760 2.960 2.750 2.900 81,465 +0.17(+6.23%)
Sep 08, 2022 2.860 2.950 2.690 2.730 39,091 -0.19(-6.51%)
Sep 07, 2022 2.930 2.980 2.860 2.920 53,778 +0.05(+1.74%)
Sep 06, 2022 2.940 3.040 2.850 2.870 65,393 -0.06(-2.05%)
Sep 02, 2022 2.730 3.080 2.680 2.930 164,961 +0.25(+9.33%)
Sep 01, 2022 2.550 2.700 2.490 2.680 63,063 +0.12(+4.69%)
Aug 31, 2022 2.500 2.700 2.480 2.560 193,026 +0.08(+3.23%)
Aug 30, 2022 2.360 2.630 2.300 2.480 249,016 +0.12(+5.08%)
Aug 29, 2022 2.360 2.460 2.270 2.360 93,537 -0.07(-2.88%)
Aug 26, 2022 2.580 2.660 2.380 2.430 230,172 -0.15(-5.81%)
Aug 25, 2022 2.560 2.620 2.520 2.580 59,033 +0.04(+1.57%)
Aug 24, 2022 2.670 2.740 2.500 2.540 63,657 -0.12(-4.51%)
Aug 23, 2022 2.730 2.830 2.580 2.660 58,097 -0.10(-3.62%)
Aug 22, 2022 2.510 2.960 2.500 2.760 253,875 +0.23(+9.09%)
Aug 19, 2022 2.740 2.760 2.410 2.530 227,712 -0.27(-9.64%)
Aug 18, 2022 3.000 3.050 2.530 2.800 118,557 -0.16(-5.41%)
Aug 17, 2022 3.460 3.460 2.950 2.960 155,032 -0.38(-11.38%)
Aug 16, 2022 4.060 4.250 3.270 3.340 376,471 -1.22(-26.75%)
Aug 15, 2022 4.530 4.620 4.400 4.560 23,647 +0.08(+1.79%)
Aug 12, 2022 4.270 4.560 4.270 4.480 55,330 +0.29(+6.92%)
Aug 11, 2022 4.540 4.540 4.180 4.190 48,027 -0.24(-5.42%)
Aug 10, 2022 4.700 4.830 4.350 4.430 59,075 -0.17(-3.70%)
Aug 09, 2022 4.930 4.970 4.480 4.600 58,771 -0.36(-7.26%)
Aug 08, 2022 4.970 4.980 4.870 4.960 28,867 +0.06(+1.22%)
Aug 05, 2022 4.780 4.950 4.780 4.900 27,624 -0.01(-0.20%)
Aug 04, 2022 4.780 4.940 4.780 4.910 32,010 +0.03(+0.61%)
Aug 03, 2022 4.970 4.970 4.860 4.880 25,118 -0.12(-2.40%)
Aug 02, 2022 4.900 5.150 4.850 5.000 72,219 +0.15(+3.09%)
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.