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 (%)
May 29, 2020 1.850 1.920 1.805 1.850 18,100 -0.14(-7.04%)
May 28, 2020 1.980 1.990 1.970 1.990 9,426 +0.03(+1.53%)
May 27, 2020 1.980 1.980 1.690 1.960 24,648 +0.00(+0.00%)
May 26, 2020 1.890 1.980 1.850 1.960 29,565 +0.14(+7.69%)
May 22, 2020 1.690 1.820 1.680 1.820 31,000 +0.05(+2.82%)
May 21, 2020 1.740 1.840 1.720 1.770 21,319 -0.07(-3.80%)
May 20, 2020 1.820 1.895 1.820 1.840 5,837 +0.08(+4.55%)
May 19, 2020 1.980 1.980 1.730 1.760 12,790 -0.19(-9.74%)
May 18, 2020 1.760 1.950 1.745 1.950 51,701 +0.24(+14.04%)
May 15, 2020 1.640 1.730 1.640 1.710 34,200 +0.11(+6.87%)
May 14, 2020 1.540 1.670 1.490 1.600 34,443 -0.01(-0.62%)
May 13, 2020 1.470 1.700 1.462 1.610 57,120 +0.12(+8.05%)
May 12, 2020 1.560 1.650 1.490 1.490 125,879 -0.05(-3.25%)
May 11, 2020 1.450 1.580 1.430 1.540 23,480 -0.01(-0.65%)
May 08, 2020 1.490 1.590 1.480 1.550 17,400 +0.14(+9.93%)
May 07, 2020 1.380 1.460 1.320 1.410 25,443 -0.04(-2.76%)
May 06, 2020 1.590 1.590 1.410 1.450 17,735 -0.09(-5.84%)
May 05, 2020 1.590 1.590 1.470 1.540 28,170 -0.02(-1.28%)
May 04, 2020 1.620 1.620 1.450 1.560 35,550 +0.06(+4.00%)
May 01, 2020 1.650 1.650 1.470 1.500 36,800 -0.11(-6.83%)
Apr 30, 2020 1.790 1.790 1.570 1.610 42,685 -0.13(-7.47%)
Apr 29, 2020 1.700 1.850 1.650 1.740 53,844 +0.08(+4.82%)
Apr 28, 2020 1.690 1.750 1.620 1.660 21,127 +0.01(+0.61%)
Apr 27, 2020 1.650 1.690 1.560 1.650 20,434 +0.04(+2.48%)
Apr 24, 2020 1.650 1.650 1.525 1.610 23,200 +0.02(+1.26%)
Apr 23, 2020 1.620 1.650 1.580 1.590 19,597 -0.03(-1.85%)
Apr 22, 2020 1.620 1.650 1.590 1.620 16,077 +0.02(+1.25%)
Apr 21, 2020 1.580 1.650 1.530 1.600 15,365 -0.03(-1.84%)
Apr 20, 2020 1.650 1.700 1.570 1.630 14,954 -0.04(-2.40%)
Apr 17, 2020 1.690 1.720 1.559 1.670 14,200 +0.06(+3.73%)
Apr 16, 2020 1.760 1.807 1.570 1.610 25,254 -0.11(-6.40%)
Apr 15, 2020 1.600 1.830 1.600 1.720 29,506 +0.04(+2.38%)
Apr 14, 2020 1.650 1.840 1.627 1.680 52,003 +0.06(+3.70%)
Apr 13, 2020 1.790 2.000 1.450 1.620 63,999 -0.30(-15.62%)
Apr 09, 2020 1.700 1.963 1.700 1.920 9,200 +0.06(+3.23%)
Apr 08, 2020 1.760 2.000 1.720 1.860 13,520 +0.05(+2.76%)
Apr 07, 2020 1.730 1.950 1.687 1.810 30,386 +0.07(+4.02%)
Apr 06, 2020 1.630 1.740 1.610 1.740 28,884 +0.24(+16.00%)
Apr 03, 2020 1.700 1.700 1.450 1.500 49,200 -0.30(-16.67%)
Apr 02, 2020 1.650 1.850 1.360 1.800 64,263 +0.14(+8.43%)
Apr 01, 2020 1.650 1.710 1.650 1.660 33,035 -0.05(-2.92%)
Mar 31, 2020 1.990 1.990 1.650 1.710 57,324 -0.17(-9.04%)
Mar 30, 2020 1.720 2.440 1.720 1.880 86,753 +0.24(+14.63%)
Mar 27, 2020 2.300 2.300 1.640 1.640 15,500 -0.59(-26.46%)
Mar 26, 2020 2.000 2.250 1.590 2.230 41,494 +0.24(+12.06%)
Mar 25, 2020 2.000 2.000 1.750 1.990 27,744 -0.02(-1.00%)
Mar 24, 2020 1.650 2.010 1.280 2.010 40,799 +0.32(+18.93%)
Mar 23, 2020 2.070 2.070 1.600 1.690 22,750 -0.32(-15.92%)
Mar 20, 2020 1.890 2.100 1.890 2.010 51,100 -0.12(-5.63%)
Mar 19, 2020 1.690 2.200 1.690 2.130 35,948 +0.51(+31.48%)
Mar 18, 2020 2.080 2.110 1.550 1.620 36,116 -0.57(-26.03%)
Mar 17, 2020 2.070 2.190 2.060 2.190 28,594 +0.08(+3.79%)
Mar 16, 2020 2.410 2.410 1.550 2.110 28,719 -0.35(-14.23%)
Mar 13, 2020 2.160 2.460 2.060 2.460 39,100 +0.43(+21.18%)
Mar 12, 2020 2.150 2.200 1.980 2.030 42,979 -0.15(-6.88%)
Mar 11, 2020 2.150 2.220 2.140 2.180 26,969 -0.07(-3.11%)
Mar 10, 2020 2.280 2.320 2.060 2.250 27,438 -0.09(-3.85%)
Mar 09, 2020 2.130 2.420 1.990 2.340 59,668 -0.06(-2.50%)
Mar 06, 2020 2.400 2.460 2.360 2.400 26,500 +0.03(+1.27%)
Mar 05, 2020 2.350 2.400 2.300 2.370 21,308 -0.10(-4.05%)
Mar 04, 2020 2.430 2.560 2.260 2.470 26,358 +0.04(+1.65%)
Mar 03, 2020 2.600 2.720 2.310 2.430 16,729 -0.17(-6.54%)
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.