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 (%)
Feb 28, 2019 6.410 6.670 6.060 6.060 28,645 -0.41(-6.34%)
Feb 27, 2019 6.560 6.700 6.440 6.470 25,955 -0.05(-0.77%)
Feb 26, 2019 6.560 6.650 6.470 6.520 55,183 -0.05(-0.76%)
Feb 25, 2019 6.600 6.730 6.550 6.570 75,353 -0.04(-0.61%)
Feb 22, 2019 6.500 6.780 6.350 6.610 70,600 -0.14(-2.07%)
Feb 21, 2019 6.820 6.850 6.660 6.750 27,952 -0.07(-1.03%)
Feb 20, 2019 6.800 6.860 6.700 6.820 63,314 -0.04(-0.58%)
Feb 19, 2019 6.960 6.990 6.700 6.860 51,796 +0.09(+1.33%)
Feb 15, 2019 6.870 7.000 6.660 6.770 49,200 -0.08(-1.17%)
Feb 14, 2019 7.035 7.109 6.820 6.850 39,566 -0.14(-2.00%)
Feb 13, 2019 6.970 7.100 6.830 6.990 45,873 +0.05(+0.72%)
Feb 12, 2019 7.080 7.080 6.820 6.940 34,315 +0.04(+0.58%)
Feb 11, 2019 6.790 7.060 6.760 6.900 20,776 +0.13(+1.92%)
Feb 08, 2019 6.780 7.130 6.770 6.770 55,300 -0.20(-2.87%)
Feb 07, 2019 7.500 7.500 6.810 6.970 14,191 -0.53(-7.07%)
Feb 06, 2019 7.710 7.710 7.440 7.500 12,886 -0.07(-0.92%)
Feb 05, 2019 7.780 7.850 7.500 7.570 9,539 -0.18(-2.32%)
Feb 04, 2019 7.190 7.750 7.030 7.750 20,199 +0.45(+6.16%)
Feb 01, 2019 7.150 7.400 6.880 7.300 38,900 +0.14(+1.96%)
Jan 31, 2019 7.440 7.500 6.950 7.160 43,625 -0.35(-4.66%)
Jan 30, 2019 7.260 7.590 7.160 7.510 171,508 +0.26(+3.59%)
Jan 29, 2019 6.950 7.250 6.950 7.250 15,819 +0.03(+0.42%)
Jan 28, 2019 7.110 7.250 7.073 7.220 19,873 -0.09(-1.23%)
Jan 25, 2019 6.860 7.330 6.710 7.310 120,600 +0.65(+9.76%)
Jan 24, 2019 7.000 7.210 6.500 6.660 46,693 -0.27(-3.90%)
Jan 23, 2019 6.880 7.078 6.640 6.930 38,583 +0.06(+0.87%)
Jan 22, 2019 7.200 7.350 6.760 6.870 44,591 -0.33(-4.58%)
Jan 18, 2019 6.780 7.250 6.720 7.200 60,600 +0.50(+7.46%)
Jan 17, 2019 6.950 6.950 6.510 6.700 19,540 -0.04(-0.59%)
Jan 16, 2019 6.530 6.810 6.350 6.740 20,520 +0.23(+3.53%)
Jan 15, 2019 7.240 7.340 6.500 6.510 23,859 -0.79(-10.82%)
Jan 14, 2019 7.900 7.900 7.230 7.300 39,421 -0.60(-7.59%)
Jan 11, 2019 8.201 8.375 7.710 7.900 61,600 -0.10(-1.25%)
Jan 10, 2019 7.720 8.400 7.720 8.000 133,649 +0.26(+3.36%)
Jan 09, 2019 7.860 8.060 7.610 7.740 55,812 -0.18(-2.27%)
Jan 08, 2019 8.100 8.170 7.420 7.920 86,933 -0.25(-3.06%)
Jan 07, 2019 8.080 8.350 7.950 8.170 82,227 +0.10(+1.24%)
Jan 04, 2019 7.880 8.290 7.790 8.070 48,500 +0.41(+5.35%)
Jan 03, 2019 8.060 8.210 7.590 7.660 14,109 -0.44(-5.43%)
Jan 02, 2019 8.250 8.290 7.780 8.100 86,528 -0.25(-2.99%)
Dec 31, 2018 7.770 8.650 7.725 8.350 173,400 +0.55(+7.05%)
Dec 28, 2018 7.070 7.860 7.050 7.800 55,500 +0.59(+8.18%)
Dec 27, 2018 7.600 7.680 6.800 7.210 72,135 -0.51(-6.61%)
Dec 26, 2018 7.130 7.840 6.920 7.720 60,445 +0.64(+9.04%)
Dec 24, 2018 6.780 7.190 6.440 7.080 95,100 +0.18(+2.61%)
Dec 21, 2018 6.620 6.900 6.460 6.900 193,600 +0.24(+3.60%)
Dec 20, 2018 6.360 6.750 6.219 6.660 70,859 +0.47(+7.59%)
Dec 19, 2018 6.540 6.540 6.100 6.190 46,903 -0.32(-4.92%)
Dec 18, 2018 6.750 6.750 6.230 6.510 58,049 +0.22(+3.50%)
Dec 17, 2018 6.310 6.410 6.190 6.290 30,847 +0.03(+0.48%)
Dec 14, 2018 6.400 6.500 6.200 6.260 27,300 -0.13(-2.03%)
Dec 13, 2018 6.120 6.540 6.120 6.390 38,381 +0.10(+1.59%)
Dec 12, 2018 6.410 6.680 6.080 6.290 84,126 -0.14(-2.18%)
Dec 11, 2018 6.420 6.710 6.322 6.430 146,762 +0.07(+1.10%)
Dec 10, 2018 6.260 6.390 6.194 6.360 18,876 +0.18(+2.91%)
Dec 07, 2018 6.570 6.570 6.130 6.180 53,000 -0.25(-3.89%)
Dec 06, 2018 6.650 6.800 6.360 6.430 51,675 -0.20(-3.02%)
Dec 04, 2018 6.630 6.880 6.430 6.630 96,100 -0.07(-1.04%)
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.