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 (%)
Jul 29, 2022 4.910 4.920 4.740 4.910 12,996 +0.01(+0.20%)
Jul 28, 2022 4.600 4.900 4.550 4.900 83,054 +0.36(+7.93%)
Jul 27, 2022 4.550 4.580 4.390 4.540 10,673 +0.06(+1.34%)
Jul 26, 2022 4.450 4.500 4.350 4.480 6,212 +0.09(+2.05%)
Jul 25, 2022 4.423 4.423 4.370 4.390 2,152 +0.01(+0.23%)
Jul 22, 2022 4.500 4.500 4.300 4.380 12,624 -0.09(-2.01%)
Jul 21, 2022 4.450 4.470 4.400 4.470 7,948 +0.02(+0.45%)
Jul 20, 2022 4.320 4.450 4.250 4.450 70,649 +0.13(+3.01%)
Jul 19, 2022 4.320 4.390 4.270 4.320 16,401 -0.02(-0.46%)
Jul 18, 2022 4.370 4.370 4.260 4.340 15,187 -0.02(-0.46%)
Jul 15, 2022 4.300 4.390 4.255 4.360 36,772 +0.06(+1.40%)
Jul 14, 2022 4.125 4.300 4.125 4.300 23,354 +0.01(+0.23%)
Jul 13, 2022 4.290 4.300 4.220 4.290 8,626 -0.01(-0.23%)
Jul 12, 2022 4.310 4.320 4.210 4.300 5,614 +0.04(+0.82%)
Jul 11, 2022 4.330 4.330 4.110 4.265 11,880 -0.07(-1.50%)
Jul 08, 2022 4.270 4.330 4.135 4.330 18,715 +0.09(+2.12%)
Jul 07, 2022 4.100 4.260 4.096 4.240 23,845 +0.20(+4.95%)
Jul 06, 2022 3.990 4.190 3.920 4.040 45,748 +0.14(+3.59%)
Jul 05, 2022 3.790 3.930 3.720 3.900 39,683 +0.11(+2.90%)
Jul 01, 2022 3.700 3.830 3.650 3.790 20,773 +0.05(+1.34%)
Jun 30, 2022 3.650 3.920 3.520 3.740 25,587 +0.06(+1.63%)
Jun 29, 2022 3.770 3.894 3.650 3.680 30,856 -0.07(-1.87%)
Jun 28, 2022 3.950 3.950 3.660 3.750 82,235 -0.16(-4.09%)
Jun 27, 2022 4.000 4.110 3.855 3.910 42,812 -0.09(-2.25%)
Jun 24, 2022 4.280 4.340 3.990 4.000 85,785 -0.18(-4.31%)
Jun 23, 2022 4.120 4.190 4.000 4.180 37,009 +0.09(+2.20%)
Jun 22, 2022 4.330 4.330 4.000 4.090 18,302 +0.08(+2.00%)
Jun 21, 2022 4.010 4.070 3.966 4.010 14,638 -0.04(-0.99%)
Jun 17, 2022 3.860 4.080 3.730 4.050 108,292 +0.15(+3.85%)
Jun 16, 2022 3.910 4.140 3.820 3.900 43,934 -0.16(-3.94%)
Jun 15, 2022 3.880 4.160 3.880 4.060 40,064 +0.23(+6.01%)
Jun 14, 2022 3.870 3.960 3.750 3.830 18,515 -0.07(-1.79%)
Jun 13, 2022 3.850 3.990 3.700 3.900 65,575 -0.09(-2.26%)
Jun 10, 2022 4.030 4.110 3.920 3.990 29,408 -0.10(-2.44%)
Jun 09, 2022 3.720 4.150 3.680 4.090 73,004 +0.41(+11.14%)
Jun 08, 2022 3.770 3.839 3.650 3.680 40,011 -0.13(-3.41%)
Jun 07, 2022 3.470 3.890 3.470 3.810 73,044 +0.25(+7.02%)
Jun 06, 2022 3.540 3.676 3.500 3.560 26,748 +0.04(+1.14%)
Jun 03, 2022 3.440 3.550 3.320 3.520 22,464 +0.09(+2.62%)
Jun 02, 2022 3.150 3.440 3.120 3.430 82,375 +0.30(+9.58%)
Jun 01, 2022 3.070 3.130 3.040 3.130 10,408 +0.09(+2.96%)
May 31, 2022 3.230 3.230 3.000 3.040 71,175 -0.18(-5.59%)
May 27, 2022 3.080 3.250 3.027 3.220 62,068 +0.08(+2.55%)
May 26, 2022 2.730 3.450 2.570 3.140 119,316 +0.54(+20.77%)
May 25, 2022 2.500 2.610 2.480 2.600 18,358 +0.09(+3.59%)
May 24, 2022 2.440 2.550 2.410 2.510 90,413 +0.06(+2.45%)
May 23, 2022 2.300 2.450 2.280 2.450 232,586 +0.17(+7.46%)
May 20, 2022 2.220 2.410 2.205 2.280 118,268 +0.04(+1.79%)
May 19, 2022 2.520 2.560 2.220 2.240 103,783 -0.20(-8.20%)
May 18, 2022 2.500 2.600 2.360 2.440 52,828 -0.07(-2.79%)
May 17, 2022 2.590 2.690 2.500 2.510 31,750 -0.01(-0.40%)
May 16, 2022 2.640 2.690 2.454 2.520 83,887 -0.05(-1.95%)
May 13, 2022 2.700 2.700 2.500 2.570 52,445 -0.01(-0.39%)
May 12, 2022 2.710 2.770 2.445 2.580 146,243 -0.13(-4.80%)
May 11, 2022 3.240 3.320 2.640 2.710 82,540 -0.60(-18.13%)
May 10, 2022 3.650 3.649 3.300 3.310 38,296 -0.39(-10.54%)
May 09, 2022 3.790 3.940 3.650 3.700 26,198 -0.23(-5.85%)
May 06, 2022 3.960 3.970 3.860 3.930 7,165 +0.01(+0.26%)
May 05, 2022 3.800 4.010 3.800 3.920 36,118 -0.03(-0.76%)
May 04, 2022 3.940 4.110 3.810 3.950 92,640 +0.03(+0.77%)
May 03, 2022 3.870 3.920 3.760 3.920 23,166 +0.10(+2.62%)
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.