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, 2018 7.480 7.620 7.220 7.510 33,042 +0.09(+1.21%)
Oct 30, 2018 7.200 7.450 6.910 7.420 36,246 +0.34(+4.80%)
Oct 29, 2018 7.680 7.680 6.825 7.080 97,947 -0.55(-7.21%)
Oct 26, 2018 7.460 7.730 7.190 7.630 47,400 +0.08(+1.06%)
Oct 25, 2018 7.450 7.690 7.340 7.550 124,222 +0.12(+1.62%)
Oct 24, 2018 7.370 7.560 7.350 7.430 37,275 +0.06(+0.81%)
Oct 23, 2018 7.540 7.800 7.260 7.370 63,271 -0.25(-3.28%)
Oct 22, 2018 7.390 7.650 7.320 7.620 67,264 +0.27(+3.67%)
Oct 19, 2018 7.450 7.590 7.250 7.350 79,800 -0.08(-1.08%)
Oct 18, 2018 7.630 7.840 7.280 7.430 62,511 -0.20(-2.62%)
Oct 17, 2018 8.480 8.480 7.490 7.630 49,924 -0.83(-9.81%)
Oct 16, 2018 7.870 8.530 7.650 8.460 74,559 +0.65(+8.32%)
Oct 15, 2018 7.920 7.920 7.432 7.810 71,421 -0.12(-1.51%)
Oct 12, 2018 8.040 8.040 7.600 7.930 37,100 +0.09(+1.15%)
Oct 11, 2018 8.220 8.278 7.510 7.840 74,772 -0.41(-4.97%)
Oct 10, 2018 7.810 8.350 7.630 8.250 166,709 +0.43(+5.50%)
Oct 09, 2018 8.120 8.300 7.730 7.820 247,785 -0.29(-3.58%)
Oct 08, 2018 8.170 8.760 8.030 8.110 262,817 -0.09(-1.10%)
Oct 05, 2018 7.940 8.405 7.940 8.200 72,900 +0.30(+3.80%)
Oct 04, 2018 8.120 8.300 7.840 7.900 68,280 -0.20(-2.47%)
Oct 03, 2018 8.050 8.750 7.990 8.100 277,613 +0.59(+7.86%)
Oct 02, 2018 7.880 7.880 7.160 7.510 86,129 -0.46(-5.77%)
Oct 01, 2018 8.020 8.280 7.870 7.970 191,366 +0.07(+0.89%)
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%)
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.