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 (%)
Aug 30, 2019 2.600 2.900 2.590 2.840 24,500 +0.25(+9.65%)
Aug 29, 2019 2.600 2.710 2.550 2.590 20,054 +0.00(+0.00%)
Aug 28, 2019 2.500 2.660 2.500 2.590 24,983 +0.02(+0.78%)
Aug 27, 2019 2.760 2.810 2.440 2.570 40,207 -0.19(-6.88%)
Aug 26, 2019 2.710 2.800 2.620 2.760 35,552 +0.03(+1.10%)
Aug 23, 2019 3.035 3.035 2.640 2.730 42,400 -0.24(-8.08%)
Aug 22, 2019 3.215 3.215 2.890 2.970 20,154 -0.17(-5.41%)
Aug 21, 2019 3.290 3.380 3.090 3.140 15,972 -0.11(-3.38%)
Aug 20, 2019 3.170 3.300 3.030 3.250 21,023 +0.01(+0.31%)
Aug 19, 2019 3.240 3.260 3.130 3.240 30,860 -0.04(-1.22%)
Aug 16, 2019 3.250 3.390 3.240 3.280 34,300 +0.00(+0.00%)
Aug 15, 2019 3.480 3.580 3.270 3.280 29,387 -0.02(-0.61%)
Aug 14, 2019 4.500 4.500 3.180 3.300 106,172 -2.00(-37.74%)
Aug 13, 2019 5.190 5.330 5.190 5.300 29,503 +0.04(+0.76%)
Aug 12, 2019 5.250 5.260 5.070 5.260 7,584 +0.01(+0.19%)
Aug 09, 2019 5.140 5.330 5.124 5.250 8,000 -0.03(-0.57%)
Aug 08, 2019 5.170 5.330 5.050 5.280 11,505 +0.16(+3.13%)
Aug 07, 2019 5.130 5.220 5.060 5.120 11,414 -0.09(-1.73%)
Aug 06, 2019 4.880 5.280 4.880 5.210 7,270 +0.33(+6.76%)
Aug 05, 2019 5.150 5.220 4.840 4.880 12,674 -0.35(-6.69%)
Aug 02, 2019 5.090 5.310 5.024 5.230 11,900 +0.15(+2.95%)
Aug 01, 2019 5.180 5.460 5.050 5.080 37,517 -0.12(-2.31%)
Jul 31, 2019 5.340 5.340 5.040 5.200 49,264 +0.04(+0.78%)
Jul 30, 2019 5.260 5.500 4.900 5.160 109,150 -0.18(-3.37%)
Jul 29, 2019 5.460 5.510 5.308 5.340 8,958 -0.17(-3.09%)
Jul 26, 2019 5.650 5.650 5.410 5.510 52,700 -0.14(-2.48%)
Jul 25, 2019 5.470 5.730 5.460 5.650 17,218 +0.22(+4.05%)
Jul 24, 2019 5.400 5.530 5.370 5.430 7,848 +0.06(+1.12%)
Jul 23, 2019 5.490 5.490 5.290 5.370 7,061 +0.07(+1.32%)
Jul 22, 2019 5.216 5.400 5.216 5.300 5,286 +0.01(+0.19%)
Jul 19, 2019 5.440 5.440 5.200 5.290 20,600 -0.03(-0.56%)
Jul 18, 2019 5.200 5.370 5.190 5.320 9,629 +0.06(+1.14%)
Jul 17, 2019 5.239 5.290 5.239 5.260 7,539 -0.08(-1.50%)
Jul 16, 2019 5.320 5.380 5.200 5.340 9,897 +0.06(+1.14%)
Jul 15, 2019 5.320 5.320 5.160 5.280 8,897 -0.04(-0.75%)
Jul 12, 2019 5.380 5.440 5.295 5.320 22,100 -0.01(-0.19%)
Jul 11, 2019 5.320 5.490 5.280 5.330 17,660 +0.04(+0.76%)
Jul 10, 2019 5.390 5.470 5.250 5.290 18,068 -0.03(-0.56%)
Jul 09, 2019 5.510 5.530 5.250 5.320 33,212 -0.15(-2.74%)
Jul 08, 2019 5.550 5.550 5.450 5.470 8,276 +0.01(+0.18%)
Jul 05, 2019 5.380 5.500 5.250 5.460 56,300 -0.03(-0.55%)
Jul 03, 2019 5.350 5.500 5.200 5.490 13,700 +0.18(+3.39%)
Jul 02, 2019 5.490 5.490 5.270 5.310 8,261 -0.18(-3.28%)
Jul 01, 2019 5.550 5.600 5.430 5.490 32,248 -0.01(-0.18%)
Jun 28, 2019 5.410 5.630 5.350 5.500 342,300 +0.09(+1.66%)
Jun 27, 2019 5.510 5.510 5.330 5.410 22,039 -0.09(-1.64%)
Jun 26, 2019 5.470 5.500 5.290 5.500 21,688 +0.08(+1.48%)
Jun 25, 2019 5.600 5.610 5.410 5.420 31,584 -0.07(-1.28%)
Jun 24, 2019 5.460 5.524 5.454 5.490 35,454 +0.05(+0.92%)
Jun 21, 2019 5.450 5.660 5.290 5.440 182,000 -0.05(-0.91%)
Jun 20, 2019 5.550 5.560 5.450 5.490 17,458 +0.04(+0.73%)
Jun 19, 2019 5.930 5.930 5.420 5.450 75,841 -0.32(-5.55%)
Jun 18, 2019 5.440 5.840 5.435 5.770 50,315 +0.15(+2.67%)
Jun 17, 2019 5.220 5.680 5.210 5.620 45,274 +0.22(+4.07%)
Jun 14, 2019 5.250 5.410 5.115 5.400 22,800 +0.17(+3.25%)
Jun 13, 2019 4.630 5.330 4.630 5.230 53,039 +0.45(+9.41%)
Jun 12, 2019 4.720 4.850 4.530 4.780 46,158 +0.14(+3.02%)
Jun 11, 2019 4.780 4.840 4.450 4.640 37,391 -0.11(-2.32%)
Jun 10, 2019 4.650 4.850 4.540 4.750 19,801 -0.05(-1.04%)
Jun 07, 2019 4.680 4.840 4.660 4.800 9,700 -0.02(-0.41%)
Jun 06, 2019 4.560 4.850 4.535 4.820 13,621 +0.13(+2.77%)
Jun 05, 2019 4.550 4.700 4.420 4.690 37,059 +0.16(+3.53%)
Jun 04, 2019 4.650 4.650 4.430 4.530 19,512 -0.08(-1.74%)
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.