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 (%)
Dec 30, 2022 4.550 6.610 4.160 5.400 250,489 +5.00(+1233.33%)
Dec 29, 2022 0.4200 0.4506 0.3950 0.4050 289,077 +0.01(+1.81%)
Dec 28, 2022 0.4400 0.4900 0.3900 0.3978 137,084 -0.06(-12.22%)
Dec 27, 2022 0.4864 0.5259 0.4532 0.4532 61,061 -0.04(-7.51%)
Dec 23, 2022 0.5300 0.5565 0.4664 0.4900 356,548 +0.01(+2.08%)
Dec 22, 2022 0.5400 0.5500 0.4692 0.4800 86,870 -0.05(-9.26%)
Dec 21, 2022 0.5800 0.6000 0.5290 0.5290 31,312 +0.01(+1.73%)
Dec 20, 2022 0.5600 0.6100 0.5200 0.5200 35,303 -0.07(-11.64%)
Dec 19, 2022 0.6200 0.6562 0.5500 0.5885 112,946 -0.03(-5.07%)
Dec 16, 2022 0.6200 0.6600 0.5711 0.6199 82,072 -0.04(-6.08%)
Dec 15, 2022 0.6600 0.7000 0.6500 0.6600 28,606 -0.02(-2.96%)
Dec 14, 2022 0.6500 0.7199 0.6500 0.6801 15,049 +0.04(+6.27%)
Dec 13, 2022 0.7500 0.7500 0.6332 0.6400 38,471 -0.04(-6.51%)
Dec 12, 2022 0.6600 0.7400 0.6600 0.6846 31,222 -0.00(-0.13%)
Dec 09, 2022 0.6973 0.7400 0.6697 0.6855 50,850 -0.01(-2.07%)
Dec 08, 2022 0.7000 0.7400 0.6723 0.7000 34,616 -0.02(-2.38%)
Dec 07, 2022 0.7299 0.7642 0.6900 0.7171 44,393 +0.02(+2.47%)
Dec 06, 2022 0.6800 0.7800 0.6711 0.6998 40,821 +0.02(+2.75%)
Dec 05, 2022 0.6567 0.7000 0.6160 0.6811 180,416 +0.00(+0.16%)
Dec 02, 2022 0.8300 0.8350 0.6750 0.6800 169,452 -0.12(-15.00%)
Dec 01, 2022 0.8300 0.9400 0.7977 0.8000 76,698 -0.05(-5.96%)
Nov 30, 2022 0.9613 0.9800 0.8268 0.8507 71,285 -0.09(-9.44%)
Nov 29, 2022 0.9300 0.9900 0.9018 0.9394 79,211 +0.02(+2.11%)
Nov 28, 2022 1.040 1.060 0.8796 0.9200 122,022 -0.09(-8.91%)
Nov 25, 2022 0.9724 1.040 0.9724 1.010 27,295 -0.02(-1.94%)
Nov 23, 2022 1.090 1.230 0.9600 1.030 274,973 +0.01(+0.98%)
Nov 22, 2022 0.9200 1.080 0.9050 1.020 602,934 +0.14(+16.21%)
Nov 21, 2022 0.6700 0.8989 0.6737 0.8777 613,281 +0.21(+31.14%)
Nov 18, 2022 0.6930 0.7290 0.6300 0.6693 599,684 -0.02(-3.00%)
Nov 17, 2022 0.6200 0.6900 0.5660 0.6900 557,399 +0.11(+18.92%)
Nov 16, 2022 0.8800 0.9033 0.5200 0.5802 865,335 -0.30(-34.05%)
Nov 15, 2022 0.9200 1.150 0.8797 0.8797 723,710 -0.74(-45.70%)
Nov 14, 2022 1.670 1.670 1.580 1.620 57,517 -0.02(-1.22%)
Nov 11, 2022 1.710 1.710 1.600 1.640 90,185 -0.01(-0.61%)
Nov 10, 2022 1.720 1.720 1.650 1.650 23,076 -0.06(-3.51%)
Nov 09, 2022 1.640 1.710 1.640 1.710 8,237 +0.04(+2.40%)
Nov 08, 2022 1.650 1.720 1.650 1.670 34,189 +0.03(+1.83%)
Nov 07, 2022 1.670 1.670 1.550 1.640 48,963 +0.02(+1.23%)
Nov 04, 2022 1.610 1.670 1.600 1.620 18,946 +0.00(+0.00%)
Nov 03, 2022 1.630 1.680 1.600 1.620 42,422 -0.04(-2.41%)
Nov 02, 2022 1.700 1.710 1.650 1.660 29,138 -0.01(-0.60%)
Nov 01, 2022 1.680 1.700 1.660 1.670 23,785 +0.00(+0.00%)
Oct 31, 2022 1.650 1.730 1.650 1.670 21,584 -0.03(-1.76%)
Oct 28, 2022 1.660 1.810 1.650 1.700 44,559 +0.03(+1.80%)
Oct 27, 2022 1.610 1.725 1.610 1.670 28,844 +0.01(+0.60%)
Oct 26, 2022 1.700 1.780 1.640 1.660 42,272 -0.03(-1.78%)
Oct 25, 2022 1.720 1.760 1.660 1.690 57,369 +0.04(+2.42%)
Oct 24, 2022 1.630 1.730 1.629 1.650 66,802 -0.01(-0.60%)
Oct 21, 2022 1.540 1.700 1.530 1.660 40,834 +0.08(+5.06%)
Oct 20, 2022 1.610 1.640 1.570 1.580 23,156 -0.07(-4.24%)
Oct 19, 2022 1.650 1.720 1.590 1.650 23,172 -0.03(-1.79%)
Oct 18, 2022 1.650 1.760 1.600 1.680 109,247 +0.10(+6.33%)
Oct 17, 2022 1.710 1.740 1.580 1.580 76,177 -0.01(-0.63%)
Oct 14, 2022 1.610 1.710 1.530 1.590 24,001 -0.02(-1.24%)
Oct 13, 2022 1.630 1.840 1.610 1.610 82,795 -0.06(-3.59%)
Oct 12, 2022 1.730 1.770 1.670 1.670 45,542 -0.07(-4.02%)
Oct 11, 2022 1.870 1.875 1.730 1.740 44,891 -0.10(-5.43%)
Oct 10, 2022 1.820 1.960 1.800 1.840 38,111 +0.00(+0.00%)
Oct 07, 2022 1.979 1.979 1.820 1.840 14,707 -0.12(-6.12%)
Oct 06, 2022 2.020 2.020 1.880 1.960 6,993 -0.03(-1.51%)
Oct 05, 2022 2.020 2.160 1.920 1.990 101,241 +0.01(+0.51%)
Oct 04, 2022 1.740 2.050 1.720 1.980 50,205 +0.26(+15.12%)
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.