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 (%)
Sep 28, 2018 7.300 7.960 7.020 7.900 465,300 +0.60(+8.22%)
Sep 27, 2018 6.690 7.460 6.500 7.300 228,522 +0.63(+9.45%)
Sep 26, 2018 6.910 6.950 6.360 6.670 174,114 -0.11(-1.62%)
Sep 25, 2018 6.370 6.885 6.370 6.780 216,882 +0.41(+6.44%)
Sep 24, 2018 6.060 6.450 6.010 6.370 422,614 +0.41(+6.88%)
Sep 21, 2018 6.120 6.240 5.700 5.960 806,100 +0.01(+0.17%)
Sep 20, 2018 6.050 6.500 5.950 5.950 126,357 -0.06(-1.00%)
Sep 19, 2018 6.160 6.410 5.870 6.010 113,596 -0.15(-2.44%)
Sep 18, 2018 5.550 6.250 5.550 6.160 190,808 +0.71(+13.03%)
Sep 17, 2018 6.150 6.160 5.270 5.450 299,148 -0.76(-12.24%)
Sep 14, 2018 6.500 6.500 6.040 6.210 107,100 -0.31(-4.75%)
Sep 13, 2018 6.780 7.090 6.460 6.520 104,607 -0.31(-4.54%)
Sep 12, 2018 6.940 6.970 6.700 6.830 59,398 -0.15(-2.15%)
Sep 11, 2018 6.680 7.120 6.600 6.980 56,374 +0.22(+3.25%)
Sep 10, 2018 7.000 7.030 6.451 6.760 126,439 -0.24(-3.43%)
Sep 07, 2018 7.160 7.260 6.640 7.000 161,000 -0.17(-2.37%)
Sep 06, 2018 6.910 7.500 6.900 7.170 89,508 +0.25(+3.61%)
Sep 05, 2018 7.230 7.230 6.822 6.920 54,732 -0.30(-4.16%)
Sep 04, 2018 7.270 7.360 6.750 7.220 86,330 -0.11(-1.50%)
Aug 31, 2018 7.330 7.330 7.330 0 -0.19(-2.53%)
Aug 30, 2018 7.260 7.900 7.100 7.520 129,367 +0.34(+4.74%)
Aug 29, 2018 6.990 7.310 6.670 7.180 68,588 +0.14(+1.99%)
Aug 28, 2018 7.630 7.630 6.400 7.040 57,943 +0.04(+0.57%)
Aug 27, 2018 7.470 7.470 6.810 7.000 104,679 +0.03(+0.43%)
Aug 24, 2018 7.370 7.370 6.770 6.970 208,000 -0.36(-4.91%)
Aug 23, 2018 7.250 7.389 6.900 7.330 153,372 +0.07(+0.96%)
Aug 22, 2018 7.610 7.760 7.240 7.260 65,971 -0.34(-4.47%)
Aug 21, 2018 8.190 8.190 7.540 7.600 51,137 -0.05(-0.65%)
Aug 20, 2018 8.150 8.150 7.310 7.650 58,439 +0.19(+2.55%)
Aug 17, 2018 7.650 7.650 7.250 7.460 74,200 -0.21(-2.74%)
Aug 16, 2018 8.110 8.150 7.450 7.670 234,371 -0.40(-4.96%)
Aug 15, 2018 7.430 8.190 7.220 8.070 234,207 +0.56(+7.46%)
Aug 14, 2018 7.700 7.750 7.025 7.510 128,465 -0.32(-4.09%)
Aug 13, 2018 6.710 8.190 6.660 7.830 452,354 +1.17(+17.57%)
Aug 10, 2018 6.740 6.765 6.275 6.660 392,200 -0.11(-1.62%)
Aug 09, 2018 7.520 7.520 6.550 6.770 134,601 -0.80(-10.57%)
Aug 08, 2018 7.300 7.610 7.200 7.570 61,223 +0.42(+5.87%)
Aug 07, 2018 7.310 7.470 7.025 7.150 86,086 -0.15(-2.05%)
Aug 06, 2018 7.720 8.160 7.138 7.300 54,393 -0.44(-5.68%)
Aug 03, 2018 8.400 8.400 7.740 7.740 32,100 -0.22(-2.76%)
Aug 02, 2018 7.060 8.240 6.974 7.960 78,565 +0.93(+13.23%)
Aug 01, 2018 7.500 7.780 6.960 7.030 60,408 -0.54(-7.13%)
Jul 31, 2018 7.700 7.800 7.500 7.570 54,764 -0.03(-0.39%)
Jul 30, 2018 8.180 8.220 7.430 7.600 274,300 -0.57(-6.98%)
Jul 27, 2018 8.360 8.400 8.160 8.170 57,300 -0.13(-1.57%)
Jul 26, 2018 8.910 8.920 7.963 8.300 93,561 -0.64(-7.16%)
Jul 25, 2018 9.540 9.540 8.860 8.940 72,508 -0.56(-5.89%)
Jul 24, 2018 9.920 9.920 9.440 9.500 38,836 -0.34(-3.46%)
Jul 23, 2018 10.31 10.31 9.810 9.840 25,409 -0.40(-3.91%)
Jul 20, 2018 10.33 10.33 10.03 10.24 12,590 -0.06(-0.58%)
Jul 19, 2018 9.890 10.43 9.886 10.30 49,576 +0.48(+4.89%)
Jul 18, 2018 9.250 9.880 9.210 9.820 92,951 +0.51(+5.48%)
Jul 17, 2018 10.10 10.15 9.250 9.310 164,167 -0.85(-8.37%)
Jul 16, 2018 10.76 10.76 10.07 10.16 94,692 -0.56(-5.22%)
Jul 13, 2018 10.66 11.02 10.49 10.72 150,035 +0.07(+0.66%)
Jul 12, 2018 11.22 11.37 10.47 10.65 92,524 -0.52(-4.66%)
Jul 11, 2018 11.25 11.29 11.05 11.17 124,201 -0.04(-0.36%)
Jul 10, 2018 11.05 11.44 11.04 11.21 149,667 +0.09(+0.81%)
Jul 09, 2018 11.71 11.71 11.00 11.12 148,568 -0.34(-2.97%)
Jul 06, 2018 11.27 11.59 11.25 11.46 89,355 +0.11(+0.97%)
Jul 05, 2018 11.50 11.54 11.30 11.35 55,489 +0.18(+1.61%)
Jul 03, 2018 11.17 11.17 11.17 0 +0.17(+1.55%)
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.